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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-06-27 | 9.45 | 9.63 | 9.35 | 9.45 | -0.11% | 0.10% | -4.12% | 5,828,600 | 55,029,000 | 41% | 9.44 | -1.39% | 9.69 | -1.78% | 9.83 | -0.96% | 9.86 | -0.26% | 0.52% |  |
| 2019-06-26 | 9.62 | 9.78 | 9.42 | 9.46 | -2.47% | -1.19% | -4.27% | 7,698,500 | 73,705,000 | 52% | 9.57 | -3.02% | 9.87 | -0.54% | 9.93 | -0.23% | 9.88 | -0.13% | 0.65% | |
| 2019-06-25 | 10.06 | 10.13 | 9.58 | 9.70 | -4.43% | -1.74% | -1.97% | 13,445,900 | 132,732,000 | 85% | 9.87 | -1.18% | 9.92 | -0.68% | 9.95 | 0.46% | 9.90 | 0.27% | 0.81% | |
| 2019-06-24 | 9.80 | 10.20 | 9.57 | 10.15 | 3.57% | 1.60% | 2.86% | 18,910,500 | 188,919,000 | 117% | 9.99 | 1.03% | 9.99 | 0.33% | 9.91 | 0.84% | 9.87 | 0.78% | 0.90% |  |
| 2019-06-21 | 9.96 | 10.30 | 9.68 | 9.80 | -1.61% | -0.89% | 0.08% | 15,059,500 | 148,904,000 | 94% | 9.89 | -1.77% | 9.96 | 0.81% | 9.82 | -0.51% | 9.79 | 0.81% | 0.89% | |
| 2019-06-20 | 10.28 | 10.46 | 9.82 | 9.96 | -1.87% | -1.05% | 2.54% | 21,836,500 | 219,796,000 | 137% | 10.07 | 1.96% | 9.88 | 2.37% | 9.87 | 0.47% | 9.71 | 1.15% | 0.95% | |
| 2019-06-19 | 9.08 | 10.15 | 9.08 | 10.15 | 9.97% | 2.81% | 5.70% | 14,748,300 | 145,614,000 | 91% | 9.87 | 4.07% | 9.65 | -1.14% | 9.83 | -0.01% | 9.60 | 0.93% | 1.00% | |
| 2019-06-18 | 9.70 | 9.85 | 9.22 | 9.23 | -3.05% | -2.71% | -3.00% | 10,202,400 | 96,788,000 | 62% | 9.49 | -0.15% | 9.76 | -1.36% | 9.83 | -0.01% | 9.52 | 0.31% | 0.94% | |
| 2019-06-17 | 9.69 | 9.77 | 9.08 | 9.52 | -3.84% | 0.20% | 0.36% | 10,851,700 | 103,105,000 | 64% | 9.50 | -6.05% | 9.90 | -0.70% | 9.83 | 0.67% | 9.49 | 0.40% | 1.06% | |
| 2019-06-14 | 9.98 | 10.32 | 9.83 | 9.90 | -0.20% | -2.11% | 4.78% | 15,930,200 | 161,102,000 | 101% | 10.11 | 1.58% | 9.97 | 1.57% | 9.77 | 1.89% | 9.45 | 0.99% | 0.86% | |
| 2019-06-13 | 9.93 | 10.20 | 9.80 | 9.92 | -1.68% | -0.36% | 6.04% | 13,985,200 | 139,233,000 | 88% | 9.96 | 0.94% | 9.81 | 1.96% | 9.58 | 1.35% | 9.36 | 1.04% | 0.79% | |
| 2019-06-12 | 9.50 | 10.35 | 9.30 | 10.09 | 3.81% | 2.30% | 8.98% | 21,396,000 | 211,025,000 | 138% | 9.86 | 2.12% | 9.62 | 2.54% | 9.46 | 2.11% | 9.26 | 1.45% | 0.65% | |
| 2019-06-11 | 9.30 | 9.85 | 9.28 | 9.72 | 3.51% | 0.64% | 6.50% | 20,036,600 | 193,522,000 | 141% | 9.66 | 4.29% | 9.39 | 1.57% | 9.26 | 1.13% | 9.13 | 1.20% | 0.45% | |
| 2019-06-10 | 9.23 | 9.58 | 8.95 | 9.39 | 3.19% | 1.39% | 4.11% | 16,119,300 | 149,275,000 | 124% | 9.26 | 0.52% | 9.24 | 1.39% | 9.16 | 0.59% | 9.02 | 0.66% | 0.27% | |
| 2019-06-06 | 9.13 | 9.64 | 8.93 | 9.10 | -2.78% | -1.23% | 1.56% | 19,987,800 | 184,139,000 | 171% | 9.21 | -0.38% | 9.11 | 0.10% | 9.10 | 0.22% | 8.96 | 1.40% | 0.21% | |
| 2019-06-05 | 8.53 | 9.36 | 8.53 | 9.36 | 9.99% | 1.21% | 5.93% | 23,021,000 | 212,909,000 | 223% | 9.25 | 7.16% | 9.10 | 1.61% | 9.08 | 1.51% | 8.84 | 1.67% | 0.04% | |
| 2019-06-04 | 8.66 | 8.88 | 8.30 | 8.51 | -6.38% | -1.39% | -2.08% | 10,579,200 | 91,296,000 | 113% | 8.63 | -6.25% | 8.96 | -1.61% | 8.95 | 0.25% | 8.69 | 0.31% | -0.12% | |
| 2019-06-03 | 8.90 | 9.48 | 8.68 | 9.09 | 2.25% | -1.25% | 4.92% | 16,633,300 | 153,105,000 | 197% | 9.21 | 3.36% | 9.11 | 2.04% | 8.93 | 1.88% | 8.66 | 1.51% | -0.13% | |
| 2019-05-31 | 9.18 | 9.30 | 8.63 | 8.89 | -3.89% | -0.18% | 4.16% | 10,685,500 | 95,164,000 | 128% | 8.91 | -2.55% | 8.93 | 1.50% | 8.76 | 1.19% | 8.54 | -1.59% | -0.25% | |
| 2019-05-30 | 8.70 | 9.50 | 8.70 | 9.25 | 6.08% | 1.21% | 6.65% | 16,078,100 | 146,934,000 | 178% | 9.14 | 6.34% | 8.79 | 4.93% | 8.66 | 5.32% | 8.67 | 0.22% | 0.08% | |
| 2019-05-29 | 8.33 | 8.80 | 8.20 | 8.72 | 4.18% | 1.47% | 0.76% | 9,786,900 | 84,104,000 | 105% | 8.59 | 4.01% | 8.38 | 3.29% | 8.22 | 1.19% | 8.65 | -0.29% | 0.20% | |
| 2019-05-28 | 8.09 | 8.45 | 8.02 | 8.37 | 5.02% | 1.29% | -3.56% | 6,826,000 | 56,404,000 | 69% | 8.26 | 3.90% | 8.11 | 2.06% | 8.13 | -0.05% | 8.68 | -0.61% | 0.29% | |
| 除权分界线,2019年05月28日,10股派0.300元(以下数据已经复权) |
| 2019-05-27 | 7.84 | 8.03 | 7.84 | 7.97 | 2.18% | 0.21% | -8.73% | 3,247,500 | 25,926,000 | 30% | 7.95 | 1.03% | 7.95 | -1.86% | 8.13 | -1.69% | 8.73 | -0.55% | 0.45% | |
| 2019-05-24 | 7.75 | 8.21 | 7.75 | 7.80 | -1.02% | -0.91% | -11.16% | 2,870,800 | 22,685,000 | 23% | 7.87 | -0.63% | 8.10 | -0.94% | 8.27 | -4.76% | 8.78 | 0.01% | 0.65% | |
| 2019-05-23 | 8.13 | 8.19 | 7.74 | 7.88 | -5.40% | -0.53% | -10.24% | 8,234,400 | 65,481,000 | 61% | 7.92 | -4.50% | 8.18 | -2.62% | 8.68 | -2.15% | 8.78 | -0.27% | 0.63% | |
| 2019-05-22 | 8.18 | 8.45 | 7.98 | 8.33 | 1.34% | 0.42% | -5.37% | 7,926,000 | 65,986,000 | 61% | 8.30 | 0.66% | 8.40 | -5.71% | 8.87 | -0.62% | 8.80 | 0.07% | 0.61% | |
| 2019-05-21 | 8.20 | 8.40 | 8.11 | 8.22 | -1.44% | -0.25% | -6.56% | 7,248,700 | 59,956,000 | 54% | 8.24 | -2.77% | 8.91 | -1.73% | 8.93 | -0.68% | 8.80 | 0.24% | 0.64% | |
| 2019-05-20 | 9.10 | 9.20 | 8.34 | 8.34 | -10.03% | -1.60% | -4.97% | 13,531,200 | 115,099,000 | 103% | 8.48 | -9.83% | 9.06 | -1.15% | 8.99 | -0.80% | 8.78 | 0.26% | 0.58% | |
| 2019-05-17 | 9.19 | 9.85 | 8.98 | 9.27 | 1.20% | -1.38% | 5.91% | 19,003,700 | 179,203,000 | 170% | 9.40 | 3.60% | 9.17 | 2.56% | 9.06 | 2.25% | 8.75 | 1.71% | 0.51% | |
| 2019-05-16 | 8.77 | 9.21 | 8.72 | 9.16 | 0.00% | 0.96% | 6.44% | 13,395,000 | 121,935,000 | 137% | 9.07 | 3.41% | 8.94 | 0.74% | 8.86 | 1.50% | 8.61 | 1.39% | 0.34% | | |
|
