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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-11-24 | 19.64 | 19.84 | 19.23 | 19.28 | -1.88% | -0.79% | -1.09% | 5,135,900 | 99,811,000 | 56% | 19.43 | 0.23% | 19.46 | -0.77% | 19.67 | -0.20% | 19.49 | 0.26% | -0.31% |  |
| 2020-11-23 | 19.17 | 19.84 | 18.75 | 19.65 | 0.98% | 1.35% | 1.07% | 8,980,100 | 174,116,000 | 92% | 19.39 | -0.78% | 19.61 | -0.99% | 19.71 | 0.09% | 19.44 | 0.08% | -0.49% | |
| 2020-11-20 | 19.70 | 20.00 | 19.29 | 19.46 | -2.01% | -0.42% | 0.18% | 7,965,200 | 155,652,000 | 81% | 19.54 | -1.49% | 19.80 | -0.18% | 19.69 | 0.30% | 19.43 | 0.05% | -0.59% | |
| 2020-11-19 | 20.13 | 20.32 | 19.60 | 19.86 | -1.34% | 0.12% | 2.29% | 10,498,100 | 208,256,000 | 104% | 19.84 | -0.69% | 19.84 | 0.80% | 19.63 | 1.17% | 19.42 | -0.22% | -0.68% | |
| 2020-11-18 | 19.92 | 20.26 | 19.65 | 20.13 | 1.26% | 0.78% | 3.45% | 9,665,000 | 193,054,000 | 97% | 19.98 | 1.24% | 19.68 | 1.31% | 19.41 | 0.35% | 19.46 | -0.30% | -0.71% | |
| 2020-11-17 | 19.29 | 20.10 | 19.10 | 19.88 | 2.58% | 0.76% | 1.86% | 12,560,600 | 247,829,000 | 122% | 19.73 | 2.62% | 19.43 | 2.28% | 19.34 | 0.92% | 19.52 | -0.17% | -0.81% | |
| 2020-11-16 | 18.79 | 19.54 | 18.71 | 19.38 | 2.59% | 0.79% | -0.87% | 7,713,100 | 148,304,000 | 74% | 19.23 | 1.04% | 18.99 | -1.05% | 19.16 | -0.03% | 19.55 | -0.19% | -0.92% | |
| 2020-11-13 | 19.09 | 19.34 | 18.82 | 18.89 | -1.41% | -0.74% | -3.56% | 5,855,100 | 111,426,000 | 54% | 19.03 | 1.34% | 19.20 | 0.13% | 19.17 | -0.35% | 19.59 | -0.64% | -1.03% |  |
| 2020-11-12 | 18.60 | 19.36 | 18.35 | 19.16 | -0.83% | 2.02% | -2.81% | 9,532,700 | 179,026,000 | 78% | 18.78 | -4.09% | 19.17 | -0.67% | 19.24 | -1.36% | 19.71 | -1.00% | -0.98% | |
| 2020-11-11 | 19.09 | 20.21 | 19.01 | 19.32 | 1.36% | -1.33% | -2.98% | 12,763,100 | 249,908,000 | 107% | 19.58 | 2.87% | 19.30 | 0.34% | 19.50 | -0.88% | 19.91 | -0.98% | -0.86% | |
| 2020-11-10 | 19.50 | 19.59 | 18.61 | 19.06 | -1.95% | 0.13% | -5.23% | 11,419,500 | 217,375,000 | 90% | 19.04 | -1.08% | 19.23 | -2.03% | 19.67 | -1.09% | 20.11 | -1.57% | -0.77% | |
| 2020-11-09 | 19.00 | 19.49 | 18.79 | 19.44 | 1.36% | 1.03% | -4.86% | 10,104,800 | 194,441,000 | 75% | 19.24 | -0.88% | 19.63 | -1.93% | 19.89 | -0.39% | 20.43 | -0.85% | -0.58% | |
| 2020-11-06 | 19.95 | 20.20 | 19.05 | 19.18 | -4.91% | -1.20% | -6.93% | 12,064,300 | 234,207,000 | 87% | 19.41 | -4.16% | 20.02 | -1.26% | 19.97 | -0.97% | 20.61 | -0.86% | -0.46% | |
| 2020-11-05 | 20.25 | 20.68 | 20.05 | 20.17 | -1.61% | -0.42% | -2.97% | 10,466,100 | 212,006,000 | 73% | 20.26 | -0.91% | 20.27 | 0.97% | 20.16 | -0.72% | 20.79 | -0.51% | -0.31% | |
| 2020-11-04 | 20.20 | 21.10 | 19.87 | 20.50 | 1.18% | 0.28% | -1.88% | 11,265,900 | 230,292,000 | 73% | 20.44 | 1.93% | 20.08 | 0.13% | 20.31 | -0.89% | 20.89 | -1.33% | -0.20% | |
| 除权分界线,2020年11月04日,10股派0.500元(以下数据已经复权) |
| 2020-11-03 | 20.00 | 20.75 | 19.53 | 20.26 | 3.16% | 1.02% | -4.32% | 10,228,000 | 205,632,000 | 57% | 20.06 | 2.17% | 20.05 | -1.33% | 20.49 | -1.70% | 21.18 | -1.28% | 0.07% | |
| 2020-11-02 | 18.96 | 19.97 | 18.96 | 19.64 | 2.24% | 0.06% | -8.43% | 10,826,400 | 213,050,000 | 52% | 19.63 | -2.89% | 20.33 | -2.24% | 20.85 | -1.11% | 21.45 | -1.29% | 0.39% | |
| 2020-10-30 | 21.35 | 21.35 | 18.96 | 19.21 | -9.13% | -4.97% | -11.60% | 16,910,200 | 342,669,000 | 74% | 20.21 | -4.04% | 20.79 | -2.67% | 21.08 | -0.86% | 21.73 | -0.16% | 0.79% | |
| 2020-10-29 | 20.77 | 21.41 | 20.65 | 21.14 | -0.28% | 0.36% | -2.87% | 10,175,900 | 214,858,000 | 46% | 21.06 | -0.18% | 21.36 | 0.02% | 21.26 | -0.08% | 21.76 | 0.21% | 0.71% | |
| 2020-10-28 | 21.45 | 21.88 | 20.72 | 21.20 | -3.02% | 0.46% | -2.39% | 15,526,100 | 328,403,000 | 66% | 21.10 | -2.46% | 21.36 | 0.17% | 21.28 | -1.45% | 21.72 | -0.04% | 0.75% | |
| 2020-10-27 | 21.23 | 22.45 | 21.05 | 21.86 | 2.25% | 1.04% | 0.62% | 17,812,600 | 386,261,000 | 74% | 21.64 | 2.41% | 21.32 | 0.65% | 21.59 | -1.04% | 21.73 | 0.28% | 0.82% | |
| 2020-10-26 | 20.60 | 21.48 | 20.56 | 21.38 | 2.79% | 1.21% | -1.32% | 14,585,800 | 308,848,000 | 59% | 21.13 | 0.32% | 21.18 | -2.17% | 21.82 | -1.23% | 21.67 | 0.40% | 0.82% | |
| 2020-10-23 | 21.25 | 21.74 | 20.53 | 20.80 | -1.56% | -1.22% | -3.61% | 20,591,200 | 434,626,000 | 81% | 21.06 | -0.73% | 21.65 | -2.07% | 22.09 | 0.13% | 21.58 | 0.62% | 0.83% | |
| 2020-10-22 | 21.29 | 21.81 | 20.57 | 21.13 | -4.09% | -0.39% | -1.47% | 21,687,400 | 461,110,000 | 87% | 21.21 | -4.73% | 22.11 | -1.72% | 22.06 | 0.24% | 21.45 | 0.54% | 0.78% | |
| 2020-10-21 | 21.58 | 23.35 | 20.96 | 22.03 | 0.09% | -1.06% | 3.28% | 29,739,900 | 663,653,000 | 133% | 22.27 | -0.90% | 22.50 | 1.43% | 22.01 | 0.83% | 21.33 | 1.36% | 0.72% | |
| 2020-10-20 | 22.36 | 24.25 | 21.29 | 22.01 | -1.08% | -2.03% | 4.59% | 30,314,300 | 682,578,000 | 151% | 22.47 | -0.53% | 22.18 | 2.26% | 21.83 | 1.43% | 21.04 | 1.99% | 0.57% | |
| 2020-10-19 | 21.93 | 23.94 | 21.66 | 22.25 | 6.05% | -1.49% | 7.84% | 33,769,900 | 764,465,000 | 186% | 22.59 | 9.05% | 21.69 | 2.54% | 21.52 | 2.69% | 20.63 | 2.66% | 0.35% | |
| 2020-10-16 | 21.33 | 21.33 | 20.25 | 20.98 | -2.78% | 1.29% | 4.39% | 18,124,200 | 376,308,000 | 98% | 20.71 | -1.48% | 21.15 | -0.19% | 20.96 | 1.21% | 20.10 | -0.94% | 0.11% | |
| 2020-10-15 | 21.14 | 21.81 | 19.87 | 21.58 | 0.70% | 2.64% | 6.36% | 24,735,600 | 521,299,000 | 124% | 21.03 | -1.85% | 21.19 | 1.07% | 20.71 | 1.69% | 20.29 | 0.58% | 0.49% | |
| 2020-10-14 | 20.81 | 22.40 | 20.30 | 21.43 | 0.00% | 0.04% | 6.23% | 28,197,100 | 605,412,000 | 150% | 21.42 | 2.58% | 20.97 | 3.90% | 20.36 | 3.36% | 20.17 | 0.73% | 0.44% | | |
|
