泰嘉股份( 002843.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-07-03 | 7.85 | 7.86 | 7.79 | 7.85 | 0.51% | 0.26% | 0.27% | 3,101,200 | 24,281,000 | 138% | 7.83 | 0.69% | 7.78 | 0.27% | 7.77 | 0.09% | 7.83 | -0.03% | -0.39% |  |
| 2020-07-02 | 7.70 | 7.81 | 7.70 | 7.81 | 0.64% | 0.44% | -0.27% | 2,352,100 | 18,289,000 | 111% | 7.78 | 0.78% | 7.76 | 0.25% | 7.77 | -0.65% | 7.83 | -0.10% | -0.40% |  |
| 2020-07-01 | 7.77 | 7.80 | 7.64 | 7.76 | -0.26% | 0.57% | -1.01% | 2,382,200 | 18,382,000 | 115% | 7.72 | -1.03% | 7.74 | -0.60% | 7.82 | -0.59% | 7.84 | -0.17% | -0.40% |  |
| 2020-06-30 | 7.72 | 7.86 | 7.72 | 7.78 | 0.65% | -0.21% | -0.92% | 1,548,200 | 12,069,000 | 79% | 7.80 | 1.02% | 7.79 | -0.98% | 7.86 | -0.05% | 7.85 | 0.06% | -0.38% | |
| 2020-06-29 | 7.76 | 7.78 | 7.69 | 7.73 | -0.77% | 0.17% | -1.49% | 1,471,900 | 11,359,000 | 74% | 7.72 | -1.52% | 7.86 | -0.51% | 7.87 | -0.18% | 7.85 | -0.13% | -0.39% | |
| 2020-06-24 | 7.86 | 7.92 | 7.79 | 7.79 | -1.64% | -0.59% | -0.85% | 1,706,300 | 13,370,000 | 86% | 7.84 | -1.52% | 7.90 | 0.03% | 7.88 | -0.05% | 7.86 | 0.00% | -0.37% | |
| 2020-06-23 | 8.00 | 8.02 | 7.91 | 7.92 | -1.12% | -0.46% | 0.80% | 2,788,400 | 22,186,000 | 136% | 7.96 | 0.81% | 7.90 | 0.48% | 7.89 | 0.33% | 7.86 | -0.65% | -0.39% | |
| 2020-06-22 | 7.82 | 8.02 | 7.78 | 8.01 | 2.43% | 1.48% | 1.29% | 3,557,800 | 28,083,000 | 167% | 7.89 | 0.91% | 7.86 | 0.29% | 7.86 | 0.27% | 7.91 | -0.94% | -0.29% | |
| 2020-06-19 | 7.85 | 7.86 | 7.80 | 7.82 | 0.00% | -0.03% | -2.04% | 1,634,500 | 12,785,000 | 77% | 7.82 | -0.22% | 7.84 | -0.09% | 7.84 | 0.22% | 7.98 | -1.27% | -0.15% | |
| 2020-06-18 | 7.88 | 7.92 | 7.80 | 7.82 | -1.01% | -0.24% | -3.29% | 1,842,900 | 14,447,000 | 75% | 7.84 | -0.24% | 7.85 | 0.06% | 7.82 | -0.03% | 8.09 | -0.68% | 0.07% | |
| 2020-06-17 | 7.87 | 7.91 | 7.82 | 7.90 | 0.51% | 0.53% | -2.96% | 1,686,100 | 13,250,000 | 60% | 7.86 | 0.17% | 7.84 | 0.53% | 7.82 | 0.03% | 8.14 | -0.14% | 0.21% | |
| 2020-06-16 | 7.87 | 7.90 | 7.82 | 7.86 | 0.51% | 0.19% | -3.58% | 1,617,700 | 12,691,000 | 54% | 7.85 | 0.31% | 7.80 | -0.03% | 7.82 | -1.67% | 8.15 | -0.10% | 0.25% | |
| 2020-06-15 | 7.78 | 7.89 | 7.75 | 7.82 | 0.39% | -0.01% | -4.17% | 1,499,800 | 11,730,000 | 49% | 7.82 | 1.05% | 7.80 | -0.15% | 7.95 | -1.56% | 8.16 | 0.00% | 0.27% | |
| 2020-06-12 | 7.68 | 7.83 | 7.62 | 7.79 | -0.38% | 0.65% | -4.53% | 1,655,500 | 12,813,000 | 51% | 7.74 | -1.38% | 7.82 | -2.64% | 8.08 | -1.84% | 8.16 | -0.03% | 0.27% | |
| 2020-06-11 | 7.89 | 7.92 | 7.79 | 7.82 | -0.13% | -0.36% | -4.19% | 1,767,400 | 13,870,000 | 55% | 7.85 | 0.09% | 8.03 | -1.98% | 8.23 | -0.62% | 8.16 | 0.11% | 0.26% | |
| 2020-06-10 | 7.94 | 7.98 | 7.79 | 7.83 | -2.00% | -0.14% | -3.96% | 2,623,500 | 20,570,000 | 80% | 7.84 | -1.61% | 8.19 | -2.37% | 8.28 | -0.33% | 8.15 | -0.17% | 0.21% | |
| 除权分界线,2020年06月10日,10股派3.000元(以下数据已经复权) |
| 2020-06-09 | 8.05 | 8.09 | 7.91 | 7.99 | -1.11% | 0.26% | -2.17% | 3,314,700 | 27,410,000 | 109% | 7.97 | -1.70% | 8.39 | 0.12% | 8.31 | 0.29% | 8.17 | 0.33% | 0.21% | |
| 2020-06-08 | 8.23 | 8.26 | 8.03 | 8.08 | -0.98% | -0.33% | -0.74% | 2,992,400 | 25,156,000 | 102% | 8.11 | -0.67% | 8.38 | 0.98% | 8.29 | 0.86% | 8.14 | 0.47% | 0.16% | |
| 2020-06-05 | 7.95 | 8.30 | 7.95 | 8.16 | 1.37% | -0.02% | 0.72% | 4,543,500 | 38,445,000 | 161% | 8.16 | 2.22% | 8.30 | 1.52% | 8.21 | 1.47% | 8.10 | 0.91% | 0.10% | |
| 2020-06-04 | 7.82 | 8.13 | 7.79 | 8.05 | 2.94% | 0.81% | 0.26% | 5,037,700 | 41,739,000 | 195% | 7.99 | 2.52% | 8.17 | 1.71% | 8.10 | 1.59% | 8.03 | 0.72% | -0.01% | |
| 2020-06-03 | 7.76 | 7.85 | 7.73 | 7.82 | 1.30% | 0.40% | -1.91% | 3,332,400 | 26,957,000 | 143% | 7.79 | 0.75% | 8.04 | 0.88% | 7.97 | 0.52% | 7.97 | 0.26% | -0.08% | |
| 2020-06-02 | 7.77 | 7.77 | 7.69 | 7.72 | 0.00% | -0.14% | -2.91% | 2,006,400 | 16,113,000 | 91% | 7.73 | 0.69% | 7.97 | 0.86% | 7.93 | -0.01% | 7.95 | 0.08% | -0.11% | |
| 2020-06-01 | 7.67 | 7.73 | 7.60 | 7.72 | 1.18% | 0.55% | -2.83% | 2,937,700 | 23,438,000 | 137% | 7.68 | 1.11% | 7.90 | 0.34% | 7.93 | 0.00% | 7.95 | -0.01% | -0.11% | |
| 2020-05-29 | 7.49 | 7.66 | 7.49 | 7.63 | 1.06% | 0.47% | -3.98% | 2,294,500 | 18,112,000 | 112% | 7.59 | 1.19% | 7.87 | -0.59% | 7.93 | -0.09% | 7.95 | -0.11% | -0.09% | |
| 2020-05-28 | 7.65 | 7.65 | 7.38 | 7.55 | -0.53% | 0.60% | -5.09% | 2,421,000 | 18,895,000 | 118% | 7.51 | -1.70% | 7.92 | -0.81% | 7.94 | -0.53% | 7.96 | -0.34% | -0.08% | |
| 2020-05-27 | 7.70 | 7.71 | 7.59 | 7.59 | -1.56% | -0.59% | -4.91% | 1,736,200 | 13,777,000 | 86% | 7.64 | -0.87% | 7.98 | 0.03% | 7.98 | 0.01% | 7.98 | -0.16% | -0.05% | |
| 2020-05-26 | 7.74 | 7.77 | 7.66 | 7.71 | -0.13% | 0.10% | -3.56% | 2,928,900 | 23,438,000 | 149% | 7.70 | 0.09% | 7.98 | 0.04% | 7.98 | 0.10% | 8.00 | -0.24% | -0.05% | |
| 2020-05-25 | 7.69 | 7.75 | 7.66 | 7.72 | 0.13% | 0.32% | -3.67% | 2,140,200 | 17,110,000 | 113% | 7.70 | 0.84% | 7.98 | 0.29% | 7.97 | -0.03% | 8.01 | -0.15% | -0.17% | |
| 2020-05-22 | 7.70 | 7.72 | 7.38 | 7.71 | -0.26% | 1.04% | -3.94% | 1,789,400 | 14,192,000 | 92% | 7.63 | -0.91% | 7.96 | -0.19% | 7.97 | -0.13% | 8.03 | -0.11% | -0.20% | |
| 2020-05-21 | 7.63 | 7.74 | 7.63 | 7.73 | 0.00% | 0.38% | -3.80% | 1,975,500 | 15,806,000 | 101% | 7.70 | 0.92% | 7.97 | -0.01% | 7.98 | -0.08% | 8.04 | -0.03% | -0.30% | | |
|
