荃银高科( 300087.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-03-02 | 33.01 | 33.35 | 31.80 | 33.33 | 0.97% | 1.93% | 2.34% | 16,057,700 | 525,062,000 | 86% | 32.70 | -1.01% | 32.88 | 1.60% | 32.39 | 0.29% | 32.57 | 0.83% | 0.48% |  |
| 2021-03-01 | 32.51 | 33.99 | 32.06 | 33.01 | -0.54% | -0.07% | 2.20% | 17,576,000 | 580,565,000 | 97% | 33.03 | 0.41% | 32.36 | 0.92% | 32.30 | -1.80% | 32.30 | 1.11% | 0.15% | |
| 2021-02-26 | 30.99 | 33.78 | 30.69 | 33.19 | 4.11% | 0.89% | 3.89% | 20,537,500 | 675,628,000 | 118% | 32.90 | 6.53% | 32.07 | 0.90% | 32.89 | -0.26% | 31.95 | 1.53% | -0.05% | |
| 2021-02-25 | 31.53 | 32.60 | 29.80 | 31.88 | 1.14% | 3.23% | 1.32% | 15,312,600 | 472,868,000 | 87% | 30.88 | -3.94% | 31.78 | -4.69% | 32.98 | 0.01% | 31.47 | 0.91% | -0.27% | |
| 2021-02-24 | 31.02 | 33.08 | 31.02 | 31.52 | 0.06% | -1.95% | 1.09% | 14,252,700 | 458,202,000 | 83% | 32.15 | -0.22% | 33.35 | -0.69% | 32.97 | 0.80% | 31.18 | 0.81% | -0.43% | |
| 2021-02-23 | 34.00 | 34.00 | 31.27 | 31.50 | -7.76% | -2.23% | 1.84% | 19,568,500 | 630,473,000 | 112% | 32.22 | -6.73% | 33.58 | 0.66% | 32.71 | 1.27% | 30.93 | 0.92% | -0.55% | |
| 2021-02-22 | 35.07 | 36.25 | 32.52 | 34.15 | 1.01% | -1.14% | 11.43% | 32,717,500 | 1,130,147,000 | 209% | 34.54 | 3.63% | 33.36 | 5.22% | 32.30 | 5.33% | 30.65 | 2.98% | -0.66% | |
| 2021-02-19 | 32.04 | 34.00 | 32.04 | 33.81 | 6.76% | 1.43% | 13.61% | 20,452,800 | 681,752,000 | 139% | 33.33 | 7.61% | 31.70 | 5.18% | 30.67 | 4.81% | 29.76 | 0.11% | -1.01% |  |
| 2021-02-18 | 30.51 | 31.87 | 29.40 | 31.67 | 4.97% | 2.24% | 6.54% | 16,102,300 | 498,779,000 | 100% | 30.98 | 3.14% | 30.14 | 3.46% | 29.26 | 2.18% | 29.73 | -2.59% | -0.94% | |
| 2021-02-10 | 29.72 | 30.55 | 29.10 | 30.17 | 2.03% | 0.46% | -1.14% | 13,039,100 | 391,597,000 | 72% | 30.03 | 2.46% | 29.13 | 2.81% | 28.64 | -0.09% | 30.52 | -1.81% | -0.51% | |
| 2021-02-09 | 28.22 | 30.20 | 27.83 | 29.57 | 4.97% | 0.88% | -4.86% | 14,555,600 | 426,636,000 | 73% | 29.31 | 5.22% | 28.34 | 1.15% | 28.66 | 0.10% | 31.08 | -2.49% | -0.40% | |
| 2021-02-08 | 27.97 | 28.56 | 26.90 | 28.17 | 2.29% | 1.12% | -11.62% | 11,223,300 | 312,661,000 | 48% | 27.86 | 0.36% | 28.02 | -2.23% | 28.63 | -1.24% | 31.87 | -0.89% | -0.18% | |
| 2021-02-05 | 28.00 | 28.80 | 26.78 | 27.54 | -1.36% | -0.79% | -14.37% | 15,142,100 | 420,329,000 | 60% | 27.76 | -1.97% | 28.65 | -1.35% | 28.99 | -3.57% | 32.16 | -0.63% | -0.22% | |
| 2021-02-04 | 29.47 | 29.98 | 27.11 | 27.92 | -6.87% | -1.40% | -13.73% | 18,731,200 | 530,402,000 | 74% | 28.32 | -4.43% | 29.05 | -1.75% | 30.06 | -5.57% | 32.36 | -0.69% | -0.29% | |
| 2021-02-03 | 29.11 | 30.69 | 28.36 | 29.98 | 3.31% | 1.18% | -8.00% | 20,378,800 | 603,813,000 | 85% | 29.63 | 1.56% | 29.56 | -3.95% | 31.84 | -3.25% | 32.59 | -0.38% | -0.41% | |
| 2021-02-02 | 29.68 | 30.01 | 28.81 | 29.02 | -1.93% | -0.53% | -11.28% | 13,943,700 | 406,794,000 | 59% | 29.17 | -1.96% | 30.78 | -6.78% | 32.90 | -3.19% | 32.71 | -0.22% | -0.50% | |
| 2021-02-01 | 30.49 | 30.97 | 28.81 | 29.59 | -7.21% | -0.56% | -9.74% | 20,662,600 | 614,887,000 | 88% | 29.76 | -8.78% | 33.02 | -4.41% | 33.99 | -1.03% | 32.78 | -0.54% | -0.54% | |
| 2021-01-29 | 34.05 | 34.84 | 30.20 | 31.89 | -8.36% | -2.24% | -3.25% | 23,581,200 | 769,249,000 | 110% | 32.62 | -9.53% | 34.54 | -2.79% | 34.34 | 0.46% | 32.96 | 0.80% | -0.48% | |
| 2021-01-28 | 34.25 | 37.58 | 34.12 | 34.80 | -2.03% | -3.48% | 6.42% | 25,241,900 | 910,129,000 | 133% | 36.06 | 3.45% | 35.53 | 3.57% | 34.19 | 2.72% | 32.70 | 1.72% | -0.55% | |
| 2021-01-27 | 34.11 | 36.17 | 33.45 | 35.52 | 2.36% | 1.91% | 10.49% | 22,612,200 | 788,156,000 | 115% | 34.86 | -2.10% | 34.31 | 2.87% | 33.28 | 2.37% | 32.15 | -0.65% | -0.67% | |
| 2021-01-26 | 34.00 | 37.05 | 33.73 | 34.70 | -1.20% | -2.54% | 7.23% | 29,655,800 | 1,055,860,000 | 152% | 35.60 | 9.59% | 33.35 | 5.76% | 32.51 | 4.40% | 32.36 | -0.27% | -0.44% | |
| 2021-01-25 | 30.30 | 35.16 | 29.34 | 35.12 | 13.14% | 8.10% | 8.23% | 27,876,000 | 905,623,000 | 131% | 32.49 | 5.14% | 31.54 | 3.44% | 31.14 | 1.17% | 32.45 | -1.36% | -0.29% | |
| 2021-01-22 | 30.53 | 31.80 | 29.74 | 31.04 | 2.04% | 0.45% | -5.64% | 17,393,800 | 537,471,000 | 77% | 30.90 | 1.37% | 30.49 | 0.34% | 30.78 | 0.66% | 32.90 | -1.34% | 0.04% | |
| 2021-01-21 | 29.77 | 31.35 | 29.58 | 30.42 | 0.66% | -0.21% | -8.76% | 14,627,900 | 445,918,000 | 61% | 30.48 | 1.81% | 30.39 | -1.42% | 30.58 | -1.00% | 33.34 | -1.87% | 0.30% | |
| 2021-01-20 | 30.06 | 30.88 | 29.00 | 30.22 | 0.40% | 0.93% | -11.05% | 13,032,900 | 390,228,000 | 49% | 29.94 | -2.30% | 30.82 | 0.27% | 30.89 | -4.14% | 33.98 | -1.24% | 0.74% | |
| 2021-01-19 | 31.70 | 31.80 | 29.78 | 30.10 | -6.14% | -1.78% | -12.51% | 16,505,100 | 505,831,000 | 58% | 30.65 | -2.83% | 30.74 | -1.20% | 32.22 | -3.53% | 34.40 | -0.60% | 1.10% | |
| 2021-01-18 | 30.09 | 32.85 | 30.07 | 32.07 | 4.91% | 1.68% | -7.33% | 20,091,900 | 633,684,000 | 68% | 31.54 | 4.90% | 31.12 | -5.01% | 33.40 | -2.43% | 34.61 | 0.01% | 1.35% | |
| 2021-01-15 | 30.14 | 31.08 | 28.88 | 30.57 | 0.86% | 1.67% | -11.66% | 21,481,200 | 645,876,000 | 66% | 30.07 | -4.82% | 32.76 | -5.71% | 34.23 | -2.53% | 34.60 | 0.13% | 1.58% | |
| 2021-01-14 | 34.25 | 34.25 | 29.26 | 30.31 | -14.38% | -4.05% | -12.29% | 29,516,900 | 932,417,000 | 94% | 31.59 | -13.97% | 34.74 | -4.50% | 35.12 | -3.28% | 34.56 | 0.50% | 1.71% | |
| 2021-01-13 | 37.40 | 38.09 | 35.35 | 35.40 | 0.00% | -3.59% | 2.95% | 23,247,000 | 853,576,000 | 87% | 36.72 | 0.92% | 36.38 | 1.16% | 36.31 | 0.57% | 34.39 | 1.60% | 1.79% | | |
|
