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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-01-17 | 7.57 | 8.28 | 7.47 | 7.48 | -1.32% | -1.10% | -1.03% | 2,006,400 | 15,175,000 | 162% | 7.56 | -0.15% | 7.57 | -0.36% | 7.58 | -0.04% | 7.56 | 0.09% | 0.25% |  |
| 2020-01-16 | 7.59 | 7.67 | 7.51 | 7.58 | -0.13% | 0.08% | 0.38% | 1,151,500 | 8,721,000 | 103% | 7.57 | -0.09% | 7.60 | -0.01% | 7.59 | -0.03% | 7.55 | 0.13% | 0.25% | |
| 2020-01-15 | 7.61 | 7.64 | 7.54 | 7.59 | -0.52% | 0.12% | 0.65% | 923,100 | 6,998,000 | 83% | 7.58 | -0.76% | 7.60 | 0.11% | 7.59 | 0.29% | 7.54 | 0.24% | 0.25% |  |
| 2020-01-14 | 7.63 | 7.68 | 7.59 | 7.63 | 0.13% | -0.12% | 1.42% | 1,004,700 | 7,675,000 | 92% | 7.64 | 0.91% | 7.59 | 0.22% | 7.57 | 0.15% | 7.52 | 0.52% | 0.23% | |
| 2020-01-13 | 7.46 | 7.62 | 7.40 | 7.62 | 0.93% | 0.66% | 1.82% | 894,700 | 6,773,000 | 79% | 7.57 | 0.16% | 7.57 | 0.38% | 7.55 | 0.25% | 7.48 | 0.17% | 0.18% | |
| 2020-01-10 | 7.65 | 7.65 | 7.50 | 7.55 | -0.92% | -0.11% | 1.06% | 979,200 | 7,401,000 | 87% | 7.56 | -0.33% | 7.54 | -0.07% | 7.54 | 0.15% | 7.47 | 0.17% | 0.19% | |
| 2020-01-09 | 7.44 | 7.65 | 7.44 | 7.62 | 2.97% | 0.49% | 2.17% | 1,616,700 | 12,260,000 | 143% | 7.58 | 1.46% | 7.55 | 0.55% | 7.52 | 0.36% | 7.46 | 0.30% | 0.20% | |
| 2020-01-08 | 7.56 | 7.59 | 7.37 | 7.40 | -2.63% | -0.99% | -0.48% | 1,136,000 | 8,491,000 | 101% | 7.47 | -1.32% | 7.51 | -0.05% | 7.50 | 0.24% | 7.44 | 0.30% | 0.20% | |
| 2020-01-07 | 7.55 | 7.62 | 7.49 | 7.60 | 1.20% | 0.34% | 2.51% | 1,115,800 | 8,451,000 | 98% | 7.57 | 1.20% | 7.51 | 0.43% | 7.48 | 0.90% | 7.41 | 0.41% | 0.19% | |
| 2020-01-06 | 7.48 | 7.55 | 7.41 | 7.51 | 0.27% | 0.35% | 1.71% | 1,500,500 | 11,230,000 | 135% | 7.48 | 0.05% | 7.48 | 0.55% | 7.41 | 0.31% | 7.38 | 0.18% | 0.16% | |
| 2020-01-03 | 7.50 | 7.53 | 7.43 | 7.49 | -0.13% | 0.13% | 1.61% | 800,700 | 5,989,000 | 74% | 7.48 | 0.07% | 7.44 | 1.02% | 7.39 | 0.11% | 7.37 | 0.11% | 0.18% | |
| 2020-01-02 | 7.40 | 7.53 | 7.40 | 7.50 | 1.49% | 0.33% | 1.86% | 1,122,500 | 8,391,000 | 102% | 7.48 | 1.59% | 7.36 | 0.41% | 7.38 | 0.11% | 7.36 | 0.15% | 0.21% | |
| 2019-12-31 | 7.31 | 7.41 | 7.29 | 7.39 | 0.54% | 0.43% | 0.52% | 910,300 | 6,698,000 | 83% | 7.36 | 1.16% | 7.33 | -0.30% | 7.37 | 0.22% | 7.35 | 0.01% | 0.24% | |
| 2019-12-30 | 7.30 | 7.40 | 7.15 | 7.35 | 0.14% | 1.04% | -0.01% | 1,322,500 | 9,620,000 | 116% | 7.27 | -1.70% | 7.36 | -0.82% | 7.36 | 0.01% | 7.35 | 0.00% | 0.31% | |
| 2019-12-27 | 7.45 | 7.47 | 7.32 | 7.34 | -1.08% | -0.81% | -0.15% | 843,900 | 6,245,000 | 78% | 7.40 | -0.28% | 7.42 | 0.57% | 7.36 | 0.00% | 7.35 | 0.26% | 0.36% | |
| 2019-12-26 | 7.43 | 7.62 | 7.34 | 7.42 | -0.13% | -0.01% | 1.20% | 1,074,300 | 7,972,000 | 99% | 7.42 | -0.04% | 7.38 | 0.66% | 7.36 | 0.14% | 7.33 | 0.26% | 0.39% | |
| 2019-12-25 | 7.28 | 7.51 | 7.28 | 7.43 | 1.36% | 0.08% | 1.60% | 1,432,700 | 10,636,000 | 141% | 7.42 | 1.80% | 7.33 | 0.26% | 7.35 | 0.23% | 7.31 | 0.37% | 0.40% | |
| 2019-12-24 | 7.10 | 7.38 | 7.08 | 7.33 | 3.09% | 0.51% | 0.60% | 1,434,600 | 10,462,000 | 152% | 7.29 | 1.07% | 7.31 | -0.37% | 7.33 | -0.20% | 7.29 | 0.19% | 0.38% | |
| 2019-12-23 | 7.30 | 7.35 | 7.05 | 7.11 | -2.60% | -1.47% | -2.23% | 821,600 | 5,929,000 | 96% | 7.22 | -2.34% | 7.34 | -0.57% | 7.34 | -0.03% | 7.27 | 0.06% | 0.38% | |
| 2019-12-20 | 7.40 | 7.60 | 7.30 | 7.30 | -1.35% | -1.20% | 0.44% | 1,187,300 | 8,773,000 | 148% | 7.39 | 0.26% | 7.38 | 0.22% | 7.35 | 0.60% | 7.27 | 0.41% | 0.39% | |
| 2019-12-19 | 7.32 | 7.43 | 7.30 | 7.40 | 0.68% | 0.41% | 2.24% | 952,100 | 7,017,000 | 128% | 7.37 | 0.00% | 7.36 | 0.53% | 7.30 | 0.45% | 7.24 | 0.42% | 0.37% | |
| 2019-12-18 | 7.38 | 7.43 | 7.32 | 7.35 | -0.41% | -0.27% | 1.97% | 889,300 | 6,554,000 | 125% | 7.37 | 0.31% | 7.32 | 0.81% | 7.27 | 0.55% | 7.21 | 0.43% | 0.34% | |
| 2019-12-17 | 7.32 | 7.42 | 7.24 | 7.38 | 1.10% | 0.45% | 2.83% | 1,285,100 | 9,442,000 | 193% | 7.35 | 1.44% | 7.26 | 1.07% | 7.23 | 0.94% | 7.18 | 0.74% | 0.30% | |
| 2019-12-16 | 7.18 | 7.31 | 7.15 | 7.30 | 1.67% | 0.79% | 2.47% | 956,400 | 6,927,000 | 159% | 7.24 | 1.17% | 7.19 | 0.63% | 7.16 | 0.53% | 7.12 | 0.48% | 0.21% | |
| 2019-12-13 | 7.14 | 7.19 | 7.08 | 7.18 | 1.27% | 0.29% | 1.27% | 868,300 | 6,216,000 | 155% | 7.16 | 0.55% | 7.14 | 0.41% | 7.12 | 0.14% | 7.09 | 0.50% | 0.16% | |
| 2019-12-12 | 7.16 | 7.18 | 7.07 | 7.09 | -0.42% | -0.42% | 0.50% | 470,100 | 3,347,000 | 89% | 7.12 | -0.17% | 7.11 | 0.08% | 7.11 | 0.06% | 7.06 | 0.38% | 0.00% | |
| 2019-12-11 | 7.10 | 7.16 | 7.10 | 7.12 | 0.28% | -0.17% | 1.31% | 525,400 | 3,747,000 | 93% | 7.13 | 0.68% | 7.11 | 0.00% | 7.11 | 0.20% | 7.03 | 0.23% | -0.22% | |
| 2019-12-10 | 7.10 | 7.13 | 7.03 | 7.10 | 0.00% | 0.23% | 1.25% | 513,800 | 3,640,000 | 92% | 7.08 | -0.23% | 7.11 | -0.07% | 7.10 | 0.24% | 7.01 | 0.14% | -0.51% | |
| 2019-12-09 | 7.12 | 7.16 | 7.05 | 7.10 | -0.28% | 0.00% | 1.40% | 478,200 | 3,395,000 | 86% | 7.10 | -0.44% | 7.11 | 0.18% | 7.08 | 0.35% | 7.00 | 0.20% | -0.54% | |
| 2019-12-06 | 7.11 | 7.25 | 7.09 | 7.12 | 0.00% | -0.15% | 1.89% | 578,200 | 4,123,000 | 101% | 7.13 | 0.41% | 7.10 | 0.60% | 7.05 | 0.77% | 6.99 | 0.13% | -0.56% | | |
|
