世龙实业( 002748.SZ 深证) | 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 收盘/ | 收盘/ | 交易量 | 交易金额 | 钱流 | 日均价 | 升跌% | 3天均 | 升跌% | 5天均 | 升跌% | 10天均 | 升跌% | 升跌均 | 连 | | | | | | | 日均价 | 10日均 | (股) | (元) | | | | | | | | | | 10天 | 续 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-08-06 | 7.90 | 8.65 | 7.90 | 8.65 | 10.05% | 1.32% | 8.08% | 14,006,100 | 119,577,000 | 474% | 8.54 | 8.43% | 8.38 | 7.86% | 8.13 | 6.63% | 8.00 | 5.79% | 0.55% |  |
| 2020-08-05 | 7.73 | 8.05 | 7.70 | 7.86 | 1.68% | -0.17% | 3.90% | 2,502,100 | 19,699,000 | 133% | 7.87 | 1.63% | 7.77 | 2.71% | 7.62 | 0.90% | 7.57 | 0.39% | -0.05% | |
| 2020-08-04 | 7.82 | 7.82 | 7.70 | 7.73 | -0.51% | -0.22% | 2.57% | 1,607,000 | 12,450,000 | 89% | 7.75 | 0.83% | 7.56 | 0.52% | 7.56 | 0.44% | 7.54 | 0.00% | -0.07% |  |
| 2020-08-03 | 7.48 | 7.79 | 7.48 | 7.77 | 3.60% | 1.13% | 3.11% | 2,893,400 | 22,229,000 | 158% | 7.68 | 3.61% | 7.52 | 0.99% | 7.52 | 0.98% | 7.54 | 0.15% | -0.03% | |
| 2020-07-31 | 7.48 | 7.61 | 7.28 | 7.50 | -0.27% | 1.15% | -0.33% | 4,472,100 | 33,159,000 | 238% | 7.42 | -1.72% | 7.45 | -1.05% | 7.45 | -0.31% | 7.53 | -0.29% | -0.01% | |
| 2020-07-30 | 7.56 | 7.59 | 7.50 | 7.52 | -0.13% | -0.33% | -0.36% | 773,200 | 5,834,000 | 51% | 7.55 | 0.36% | 7.53 | 0.76% | 7.47 | 0.05% | 7.55 | 0.11% | 0.05% | |
| 2020-07-29 | 7.51 | 7.58 | 7.41 | 7.53 | -0.13% | 0.16% | -0.12% | 1,091,800 | 8,208,000 | 66% | 7.52 | -0.08% | 7.47 | 0.32% | 7.47 | -0.56% | 7.54 | -0.25% | 0.07% | |
| 2020-07-28 | 7.42 | 7.62 | 7.42 | 7.54 | 1.48% | 0.21% | -0.24% | 1,334,900 | 10,044,000 | 73% | 7.52 | 2.12% | 7.45 | 0.05% | 7.51 | -0.60% | 7.56 | -0.09% | 0.20% | |
| 2020-07-27 | 7.34 | 7.48 | 7.23 | 7.43 | 1.36% | 0.84% | -1.78% | 1,236,300 | 9,109,000 | 60% | 7.37 | -0.99% | 7.44 | -1.31% | 7.56 | -0.54% | 7.57 | -0.20% | 0.27% | |
| 2020-07-24 | 7.47 | 7.65 | 7.30 | 7.33 | -2.79% | -1.50% | -3.30% | 1,592,900 | 11,854,000 | 73% | 7.44 | -0.59% | 7.54 | -1.21% | 7.60 | -0.01% | 7.58 | -0.09% | 0.37% | |
| 2020-07-23 | 7.64 | 7.68 | 7.35 | 7.54 | -1.44% | 0.72% | -0.62% | 2,061,200 | 15,430,000 | 93% | 7.49 | -3.16% | 7.63 | -0.56% | 7.60 | 0.00% | 7.59 | -0.16% | 0.43% | |
| 2020-07-22 | 7.75 | 7.81 | 7.65 | 7.65 | -1.67% | -1.03% | 0.67% | 1,427,600 | 11,035,000 | 66% | 7.73 | 0.07% | 7.68 | 0.95% | 7.60 | 0.05% | 7.60 | 0.16% | 0.53% | |
| 2020-07-21 | 7.74 | 7.81 | 7.61 | 7.78 | 0.52% | 0.71% | 2.54% | 1,773,100 | 13,698,000 | 70% | 7.73 | 1.43% | 7.60 | 1.05% | 7.59 | 0.28% | 7.59 | 0.40% | 0.74% | |
| 2020-07-20 | 7.53 | 7.75 | 7.41 | 7.74 | 5.31% | 1.63% | 2.42% | 2,717,400 | 20,697,000 | 106% | 7.62 | 3.20% | 7.53 | -0.25% | 7.57 | 0.07% | 7.56 | 0.36% | 0.77% | |
| 2020-07-17 | 7.36 | 7.57 | 7.30 | 7.35 | -0.27% | -0.41% | -2.39% | 1,113,900 | 8,221,000 | 44% | 7.38 | -1.36% | 7.54 | -0.51% | 7.57 | -0.16% | 7.53 | 0.25% | 0.81% | |
| 2020-07-16 | 7.55 | 7.65 | 7.35 | 7.37 | -3.28% | -1.50% | -1.88% | 1,978,500 | 14,803,000 | 77% | 7.48 | -2.16% | 7.58 | -0.36% | 7.58 | -0.29% | 7.51 | 0.33% | 0.85% | |
| 2020-07-15 | 7.68 | 7.83 | 7.40 | 7.62 | -0.52% | -0.35% | 1.79% | 2,951,200 | 22,567,000 | 121% | 7.65 | 0.79% | 7.61 | 0.41% | 7.60 | 0.25% | 7.49 | 1.05% | 0.85% | |
| 2020-07-14 | 7.58 | 7.77 | 7.48 | 7.66 | 0.39% | 0.96% | 3.40% | 3,164,100 | 24,007,000 | 130% | 7.59 | -0.13% | 7.58 | -0.11% | 7.58 | 0.50% | 7.41 | 0.63% | 0.83% | |
| 2020-07-13 | 7.52 | 7.68 | 7.51 | 7.63 | 1.46% | 0.43% | 3.64% | 2,556,700 | 19,422,000 | 117% | 7.60 | 0.73% | 7.59 | 0.13% | 7.54 | 0.64% | 7.36 | 0.78% | 0.79% | |
| 2020-07-10 | 7.64 | 7.65 | 7.46 | 7.52 | -0.92% | -0.29% | 2.94% | 1,956,200 | 14,753,000 | 96% | 7.54 | -0.30% | 7.58 | 0.64% | 7.50 | 0.71% | 7.31 | 0.54% | 0.70% | |
| 除权分界线,2020年07月10日,10股派0.500元(以下数据已经复权) |
| 2020-07-09 | 7.57 | 7.68 | 7.48 | 7.59 | 0.26% | 0.33% | 4.46% | 2,274,200 | 17,319,000 | 121% | 7.57 | 0.56% | 7.53 | 0.99% | 7.44 | 1.11% | 7.27 | 0.79% | 0.65% | |
| 2020-07-08 | 7.23 | 7.80 | 7.15 | 7.57 | 4.99% | 0.62% | 5.01% | 5,266,000 | 39,878,000 | 308% | 7.52 | 3.94% | 7.46 | 3.04% | 7.36 | 3.20% | 7.21 | 2.24% | 0.57% | |
| 2020-07-07 | 7.27 | 7.35 | 7.15 | 7.21 | -0.69% | -0.39% | 2.25% | 1,758,700 | 12,818,000 | 136% | 7.24 | 0.31% | 7.24 | 1.06% | 7.13 | 0.86% | 7.05 | 0.71% | 0.34% | |
| 2020-07-06 | 7.12 | 7.28 | 7.10 | 7.26 | 2.40% | 0.61% | 3.70% | 1,735,100 | 12,608,000 | 141% | 7.22 | 1.69% | 7.16 | 1.53% | 7.07 | 1.17% | 7.00 | 0.76% | 0.26% | |
| 2020-07-03 | 6.99 | 7.16 | 6.96 | 7.09 | 1.14% | -0.08% | 2.04% | 1,686,700 | 12,053,000 | 146% | 7.10 | 1.46% | 7.05 | 0.96% | 6.99 | 0.75% | 6.95 | 0.61% | 0.16% | |
| 2020-07-02 | 6.95 | 7.04 | 6.91 | 7.01 | 0.86% | 0.23% | 1.51% | 1,448,300 | 10,202,000 | 134% | 6.99 | 0.63% | 6.98 | 0.94% | 6.94 | 0.41% | 6.91 | 0.41% | 0.07% | |
| 2020-07-01 | 6.80 | 7.10 | 6.73 | 6.95 | 3.42% | 0.00% | 1.05% | 3,016,400 | 21,116,000 | 289% | 6.95 | 2.75% | 6.92 | 1.83% | 6.91 | 1.11% | 6.88 | 0.85% | 0.00% | |
| 2020-06-30 | 6.68 | 6.83 | 6.67 | 6.72 | 0.75% | -0.65% | -1.47% | 796,400 | 5,427,000 | 91% | 6.76 | 1.08% | 6.80 | -0.37% | 6.83 | -0.22% | 6.82 | 0.18% | -0.11% | |
| 2020-06-29 | 6.80 | 6.80 | 6.62 | 6.67 | -1.77% | -0.33% | -2.03% | 930,400 | 6,273,000 | 105% | 6.69 | -1.56% | 6.82 | -0.96% | 6.85 | -0.20% | 6.81 | -0.09% | -0.15% |  |
| 2020-06-24 | 6.86 | 6.86 | 6.74 | 6.79 | 0.00% | -0.12% | -0.35% | 650,300 | 4,453,000 | 75% | 6.80 | -0.86% | 6.89 | -0.06% | 6.86 | 0.18% | 6.81 | 0.00% | -0.15% | | |
|
