振芯科技( 300101.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-10-18 | 8.96 | 9.01 | 8.77 | 8.81 | -1.67% | -0.74% | -3.36% | 4,593,400 | 40,770,000 | 80% | 8.88 | -1.10% | 8.95 | -0.85% | 9.07 | -0.59% | 9.12 | -0.70% | -1.07% |  |
| 2019-10-17 | 8.89 | 9.06 | 8.88 | 8.96 | 0.45% | -0.17% | -2.40% | 3,476,500 | 31,200,000 | 58% | 8.98 | -0.33% | 9.03 | -1.18% | 9.12 | -0.39% | 9.18 | -1.34% | -1.07% | |
| 2019-10-16 | 9.08 | 9.10 | 8.90 | 8.92 | -1.22% | -0.94% | -4.14% | 4,968,100 | 44,740,000 | 65% | 9.01 | -0.76% | 9.14 | -0.51% | 9.16 | -0.06% | 9.31 | -2.27% | -0.98% | |
| 2019-10-15 | 9.30 | 9.30 | 9.01 | 9.03 | -3.22% | -0.48% | -5.16% | 6,857,400 | 62,225,000 | 74% | 9.07 | -2.66% | 9.18 | -0.56% | 9.16 | -0.12% | 9.52 | -2.66% | -0.77% | |
| 2019-10-14 | 9.27 | 9.39 | 9.23 | 9.33 | 1.74% | 0.09% | -4.61% | 5,857,300 | 54,604,000 | 51% | 9.32 | 1.62% | 9.24 | 1.01% | 9.18 | 0.20% | 9.78 | -0.59% | -0.48% | |
| 2019-10-11 | 9.28 | 9.29 | 9.06 | 9.17 | -1.19% | -0.03% | -6.80% | 5,402,100 | 49,552,000 | 43% | 9.17 | -0.40% | 9.14 | 0.22% | 9.16 | -0.76% | 9.84 | -0.86% | -0.41% | |
| 2019-10-10 | 9.12 | 9.28 | 9.09 | 9.28 | 1.87% | 0.76% | -6.49% | 6,133,300 | 56,485,000 | 44% | 9.21 | 2.02% | 9.12 | -0.11% | 9.23 | -1.87% | 9.92 | -0.48% | -0.29% | |
| 2019-10-09 | 8.93 | 9.13 | 8.80 | 9.11 | 1.22% | 0.91% | -8.64% | 4,759,100 | 42,963,000 | 31% | 9.03 | -0.93% | 9.13 | -1.54% | 9.40 | -3.03% | 9.97 | -0.28% | -0.23% | |
| 2019-10-08 | 9.15 | 9.24 | 8.98 | 9.00 | -1.64% | -1.24% | -10.00% | 5,827,600 | 53,109,000 | 37% | 9.11 | -1.12% | 9.28 | -2.42% | 9.70 | -2.94% | 10.00 | -0.52% | -0.18% | |
| 2019-09-30 | 9.38 | 9.46 | 9.12 | 9.15 | -2.87% | -0.72% | -8.97% | 7,706,800 | 71,025,000 | 44% | 9.22 | -2.65% | 9.51 | -3.51% | 9.99 | -0.87% | 10.05 | -0.98% | -0.08% | |
| 2019-09-27 | 9.41 | 9.54 | 9.38 | 9.42 | 0.00% | -0.50% | -7.20% | 7,467,100 | 70,690,000 | 40% | 9.47 | -1.89% | 9.85 | -2.85% | 10.08 | -0.78% | 10.15 | -0.70% | 0.12% | |
| 2019-09-26 | 10.12 | 10.15 | 9.39 | 9.42 | -6.64% | -2.37% | -7.85% | 18,085,700 | 174,500,000 | 86% | 9.65 | -5.22% | 10.14 | -1.41% | 10.16 | -0.84% | 10.22 | -0.50% | 0.31% | |
| 2019-09-25 | 10.40 | 10.42 | 10.02 | 10.09 | -4.54% | -0.88% | -1.79% | 20,091,800 | 204,530,000 | 103% | 10.18 | -2.52% | 10.29 | -0.25% | 10.24 | 0.28% | 10.27 | -0.14% | 0.42% | |
| 2019-09-24 | 10.19 | 10.59 | 10.19 | 10.57 | 4.24% | 1.22% | 2.74% | 27,227,800 | 284,330,000 | 145% | 10.44 | 3.25% | 10.31 | 1.61% | 10.22 | 0.97% | 10.29 | 0.25% | 0.52% | |
| 2019-09-23 | 10.28 | 10.28 | 10.01 | 10.14 | -1.93% | 0.26% | -1.19% | 12,029,600 | 121,669,000 | 65% | 10.11 | -1.32% | 10.15 | 0.48% | 10.12 | -1.02% | 10.26 | 0.12% | 0.59% | |
| 2019-09-20 | 10.22 | 10.45 | 10.03 | 10.34 | 1.47% | 0.89% | 0.88% | 17,330,700 | 177,621,000 | 92% | 10.25 | 1.83% | 10.10 | 0.33% | 10.22 | -0.61% | 10.25 | 0.27% | 0.66% | |
| 2019-09-19 | 9.91 | 10.20 | 9.85 | 10.19 | 3.45% | 1.24% | -0.31% | 15,001,200 | 150,993,000 | 78% | 10.07 | 1.36% | 10.07 | -1.80% | 10.28 | -0.18% | 10.22 | 0.18% | 0.74% | |
| 2019-09-18 | 10.02 | 10.09 | 9.85 | 9.85 | -1.79% | -0.81% | -3.47% | 11,526,800 | 114,459,000 | 59% | 9.93 | -2.15% | 10.25 | -1.23% | 10.30 | -0.42% | 10.20 | 0.19% | 0.79% | |
| 2019-09-17 | 10.50 | 10.50 | 9.95 | 10.03 | -4.84% | -1.16% | -1.52% | 20,809,500 | 211,185,000 | 106% | 10.15 | -3.44% | 10.38 | -0.29% | 10.35 | -0.21% | 10.19 | 0.52% | 0.87% | |
| 2019-09-16 | 10.51 | 10.64 | 10.36 | 10.54 | 0.38% | 0.29% | 4.03% | 23,300,900 | 244,874,000 | 122% | 10.51 | 0.64% | 10.41 | 0.61% | 10.37 | 0.90% | 10.13 | 0.99% | 0.92% |  |
| 2019-09-12 | 10.20 | 10.65 | 10.18 | 10.50 | 4.06% | 0.56% | 4.65% | 31,346,300 | 327,308,000 | 173% | 10.44 | 2.62% | 10.35 | 0.91% | 10.28 | 1.25% | 10.03 | 1.20% | 0.88% | |
| 2019-09-11 | 10.25 | 10.34 | 10.05 | 10.09 | -1.56% | -0.84% | 1.78% | 13,458,700 | 136,949,000 | 81% | 10.18 | -1.37% | 10.26 | 0.51% | 10.15 | 0.56% | 9.91 | 0.64% | 0.84% | |
| 2019-09-10 | 10.43 | 10.57 | 10.17 | 10.25 | -1.73% | -0.64% | 4.05% | 17,405,800 | 179,556,000 | 103% | 10.32 | 0.57% | 10.20 | 1.14% | 10.09 | 0.98% | 9.85 | 0.88% | 0.89% | |
| 2019-09-09 | 10.18 | 10.46 | 10.03 | 10.43 | 3.37% | 1.68% | 6.81% | 19,605,100 | 201,101,000 | 120% | 10.26 | 2.30% | 10.09 | 1.38% | 9.99 | 1.32% | 9.77 | 0.95% | 0.85% | |
| 2019-09-06 | 9.90 | 10.19 | 9.90 | 10.09 | 1.82% | 0.63% | 4.31% | 17,083,300 | 171,301,000 | 111% | 10.03 | 0.57% | 9.95 | 0.68% | 9.86 | 1.01% | 9.67 | 0.80% | 0.79% | |
| 2019-09-05 | 9.98 | 10.10 | 9.82 | 9.91 | 0.51% | -0.60% | 3.27% | 18,893,800 | 188,380,000 | 126% | 9.97 | 1.28% | 9.89 | 1.09% | 9.77 | 0.98% | 9.60 | 1.05% | 0.75% | |
| 2019-09-04 | 9.75 | 9.99 | 9.72 | 9.86 | 0.10% | 0.16% | 3.83% | 14,975,200 | 147,419,000 | 99% | 9.84 | 0.13% | 9.78 | 1.08% | 9.67 | 0.61% | 9.50 | 0.68% | 0.74% | |
| 2019-09-03 | 9.99 | 10.05 | 9.71 | 9.85 | 0.10% | 0.19% | 4.43% | 18,725,900 | 184,093,000 | 130% | 9.83 | 1.46% | 9.67 | 1.24% | 9.61 | 1.01% | 9.43 | 0.96% | 0.69% | |
| 2019-09-02 | 9.34 | 9.84 | 9.34 | 9.84 | 5.35% | 1.55% | 5.33% | 22,435,000 | 217,403,000 | 160% | 9.69 | 2.63% | 9.56 | 0.72% | 9.52 | 1.12% | 9.34 | 1.06% | 0.66% | |
| 2019-08-30 | 9.46 | 9.68 | 9.18 | 9.34 | 0.00% | -1.08% | 1.04% | 14,224,100 | 134,298,000 | 106% | 9.44 | -0.04% | 9.49 | 0.40% | 9.41 | 0.47% | 9.24 | 0.59% | 0.55% | | |
|
