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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-09-12 | 8.11 | 8.21 | 8.05 | 8.14 | -0.12% | 0.15% | 1.08% | 1,588,000 | 12,907,000 | 82% | 8.13 | -0.33% | 8.21 | 0.23% | 8.16 | 0.32% | 8.05 | 0.16% | -0.01% |  |
| 2019-09-11 | 8.22 | 8.25 | 8.09 | 8.15 | -1.45% | -0.06% | 1.37% | 2,421,000 | 19,744,000 | 128% | 8.16 | -1.43% | 8.19 | 0.26% | 8.14 | 0.40% | 8.04 | 0.30% | 0.00% |  |
| 2019-09-10 | 8.08 | 8.43 | 8.03 | 8.27 | 2.86% | -0.04% | 3.17% | 4,534,600 | 37,514,000 | 241% | 8.27 | 3.04% | 8.17 | 1.98% | 8.11 | 1.71% | 8.02 | 0.78% | -0.03% | |
| 2019-09-09 | 8.08 | 8.09 | 8.00 | 8.04 | 0.50% | 0.14% | 1.08% | 1,580,100 | 12,686,000 | 93% | 8.03 | -0.05% | 8.01 | 0.45% | 7.97 | 0.49% | 7.95 | -0.15% | -0.11% | |
| 2019-09-06 | 8.03 | 8.14 | 7.96 | 8.00 | -0.50% | -0.41% | 0.43% | 1,581,400 | 12,703,000 | 92% | 8.03 | 0.51% | 7.98 | 0.63% | 7.93 | 0.57% | 7.97 | -0.04% | -0.08% | |
| 2019-09-05 | 7.93 | 8.08 | 7.88 | 8.04 | 1.90% | 0.60% | 0.89% | 2,261,400 | 18,072,000 | 133% | 7.99 | 1.42% | 7.93 | 1.01% | 7.89 | 0.28% | 7.97 | -0.13% | -0.09% | |
| 2019-09-04 | 7.88 | 7.93 | 7.85 | 7.89 | 0.25% | 0.13% | -1.12% | 1,176,600 | 9,272,000 | 71% | 7.88 | 0.28% | 7.85 | 0.26% | 7.86 | -0.41% | 7.98 | -0.57% | -0.10% | |
| 2019-09-03 | 7.83 | 7.93 | 7.81 | 7.87 | 0.90% | 0.15% | -1.93% | 1,283,200 | 10,084,000 | 68% | 7.86 | 0.63% | 7.83 | -0.38% | 7.90 | -0.58% | 8.03 | -0.53% | -0.10% | |
| 2019-09-02 | 7.75 | 7.85 | 7.75 | 7.80 | 0.65% | -0.12% | -3.32% | 1,268,500 | 9,906,000 | 56% | 7.81 | -0.15% | 7.86 | -0.80% | 7.94 | -0.66% | 8.07 | 0.11% | -0.19% | |
| 2019-08-30 | 7.90 | 7.94 | 7.74 | 7.75 | -1.90% | -0.91% | -3.83% | 1,654,100 | 12,937,000 | 71% | 7.82 | -1.61% | 7.92 | -0.99% | 7.99 | -0.54% | 8.06 | 0.01% | -0.27% | |
| 2019-08-29 | 7.96 | 8.00 | 7.88 | 7.90 | -0.13% | -0.62% | -1.96% | 1,395,900 | 11,096,000 | 60% | 7.95 | -0.29% | 8.00 | -0.58% | 8.04 | -0.32% | 8.06 | 0.25% | -0.33% | |
| 2019-08-28 | 8.06 | 8.11 | 7.89 | 7.91 | -2.10% | -0.78% | -1.59% | 2,638,800 | 21,036,000 | 112% | 7.97 | -1.21% | 8.05 | -0.56% | 8.06 | -0.86% | 8.04 | -0.04% | -0.41% | |
| 2019-08-27 | 8.01 | 8.15 | 7.96 | 8.08 | 0.50% | 0.12% | 0.49% | 2,139,800 | 17,269,000 | 97% | 8.07 | -0.75% | 8.09 | -0.23% | 8.13 | -0.33% | 8.04 | 0.04% | -0.44% | |
| 2019-08-26 | 8.10 | 8.26 | 8.03 | 8.04 | -0.25% | -1.12% | 0.02% | 1,812,700 | 14,739,000 | 86% | 8.13 | 0.64% | 8.11 | -0.53% | 8.16 | 0.65% | 8.04 | 0.06% | -0.47% | |
| 2019-08-23 | 8.11 | 8.17 | 8.02 | 8.06 | -0.74% | -0.24% | 0.34% | 1,374,200 | 11,102,000 | 66% | 8.08 | -0.52% | 8.16 | -0.28% | 8.11 | 0.43% | 8.03 | -0.09% | -0.50% | |
| 2019-08-22 | 8.07 | 8.19 | 8.07 | 8.12 | 0.25% | -0.01% | 1.00% | 1,436,300 | 11,664,000 | 68% | 8.12 | -1.00% | 8.18 | 0.85% | 8.07 | 0.65% | 8.04 | -0.26% | -0.52% | |
| 2019-08-21 | 8.27 | 8.32 | 8.10 | 8.10 | -3.91% | -1.26% | 0.48% | 3,215,700 | 26,379,000 | 148% | 8.20 | 0.32% | 8.11 | 1.17% | 8.02 | 0.69% | 8.06 | -0.58% | -0.53% | |
| 2019-08-20 | 7.87 | 8.56 | 7.86 | 8.43 | 6.71% | 3.09% | 3.97% | 4,632,100 | 37,878,000 | 201% | 8.18 | 4.49% | 8.02 | 2.77% | 7.97 | 1.31% | 8.11 | -1.40% | -0.50% | |
| 2019-08-19 | 7.90 | 7.91 | 7.72 | 7.90 | 0.77% | 0.95% | -3.93% | 2,185,000 | 17,099,000 | 85% | 7.83 | -0.12% | 7.80 | -0.49% | 7.86 | -0.63% | 8.22 | -0.74% | -0.31% | |
| 2019-08-16 | 7.82 | 7.89 | 7.77 | 7.84 | 0.51% | 0.06% | -5.36% | 1,875,900 | 14,698,000 | 70% | 7.84 | 1.33% | 7.84 | -0.67% | 7.91 | -0.91% | 8.28 | -0.59% | -0.22% | |
| 2019-08-15 | 7.79 | 7.86 | 7.61 | 7.80 | -1.14% | 0.88% | -6.40% | 1,889,200 | 14,607,000 | 67% | 7.73 | -2.96% | 7.89 | -1.74% | 7.99 | -1.77% | 8.33 | -0.55% | -0.21% | |
| 2019-08-14 | 8.00 | 8.12 | 7.87 | 7.89 | -1.13% | -0.98% | -5.84% | 1,531,700 | 12,204,000 | 56% | 7.97 | -0.98% | 8.03 | -0.85% | 8.13 | -1.63% | 8.38 | -0.31% | -0.23% | |
| 2019-08-13 | 8.09 | 8.15 | 7.96 | 7.98 | -1.36% | -0.83% | -5.06% | 1,154,600 | 9,291,000 | 42% | 8.05 | -0.46% | 8.10 | -1.11% | 8.26 | -1.88% | 8.41 | -0.25% | -0.27% | |
| 2019-08-12 | 8.08 | 8.18 | 7.96 | 8.09 | 0.75% | 0.07% | -3.99% | 1,393,000 | 11,261,000 | 47% | 8.08 | -0.71% | 8.19 | -1.60% | 8.42 | -0.39% | 8.43 | -0.21% | -0.29% | |
| 2019-08-09 | 8.24 | 8.32 | 7.92 | 8.03 | -2.43% | -1.38% | -4.90% | 1,879,000 | 15,298,000 | 64% | 8.14 | -1.83% | 8.32 | -2.11% | 8.46 | -0.34% | 8.44 | -0.33% | -0.29% | |
| 2019-08-08 | 8.41 | 8.43 | 8.23 | 8.23 | -2.95% | -0.77% | -2.86% | 2,302,800 | 19,100,000 | 81% | 8.29 | -1.45% | 8.50 | -0.31% | 8.48 | -0.18% | 8.47 | -0.32% | -0.27% | |
| 2019-08-07 | 8.57 | 8.57 | 8.30 | 8.48 | -1.74% | 0.76% | -0.22% | 4,333,300 | 36,470,000 | 156% | 8.42 | -2.72% | 8.53 | -0.22% | 8.50 | -0.12% | 8.50 | -0.27% | -0.26% | |
| 2019-08-06 | 8.42 | 8.84 | 8.40 | 8.63 | 1.41% | -0.24% | 1.27% | 5,729,500 | 49,566,000 | 233% | 8.65 | 2.33% | 8.55 | 1.42% | 8.51 | 0.93% | 8.52 | 0.42% | -0.30% | |
| 2019-08-05 | 8.43 | 8.68 | 8.27 | 8.51 | 0.95% | 0.66% | 0.28% | 2,942,500 | 24,875,000 | 136% | 8.45 | 0.24% | 8.43 | 0.23% | 8.43 | 0.05% | 8.49 | 0.17% | -0.45% | |
| 2019-08-02 | 8.43 | 8.59 | 8.29 | 8.43 | 0.00% | -0.05% | -0.50% | 2,860,700 | 24,128,000 | 130% | 8.43 | 0.91% | 8.41 | -0.13% | 8.43 | -0.26% | 8.47 | -0.47% | -0.57% | | |
|
