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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-03-25 | 12.88 | 13.61 | 12.71 | 13.18 | 3.37% | 0.00% | 0.00% | 33,754,300 | 446,912,000 | - -- | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00% |  |
| 2019-03-22 | 12.80 | 12.93 | 12.47 | 12.75 | -0.70% | 0.67% | -5.35% | 15,793,200 | 200,023,000 | 45% | 12.67 | -1.71% | 12.75 | -0.90% | 12.76 | 0.34% | 13.47 | 0.14% | 1.17% |  |
| 2019-03-21 | 12.73 | 13.01 | 12.70 | 12.84 | 1.02% | -0.35% | -4.54% | 16,227,800 | 209,099,000 | 40% | 12.89 | 1.44% | 12.87 | 0.95% | 12.72 | 0.12% | 13.45 | 0.57% | 1.56% | |
| 2019-03-20 | 13.01 | 13.08 | 12.45 | 12.71 | -1.93% | 0.06% | -4.97% | 15,745,600 | 199,998,000 | 37% | 12.70 | -2.16% | 12.75 | 0.61% | 12.70 | -2.81% | 13.38 | 0.49% | 1.65% | |
| 2019-03-19 | 12.71 | 13.29 | 12.63 | 12.96 | 1.49% | -0.17% | -2.63% | 20,326,100 | 263,883,000 | 48% | 12.98 | 3.66% | 12.67 | 0.44% | 13.07 | -2.73% | 13.31 | 0.74% | 1.71% | |
| 2019-03-18 | 12.45 | 12.79 | 12.18 | 12.77 | 2.65% | 1.96% | -3.35% | 18,198,100 | 227,921,000 | 41% | 12.52 | 0.42% | 12.61 | -4.35% | 13.43 | -2.15% | 13.21 | 0.61% | 1.75% | |
| 2019-03-15 | 12.65 | 12.65 | 12.22 | 12.44 | 0.48% | -0.26% | -5.27% | 18,690,500 | 233,106,000 | 41% | 12.47 | -2.21% | 13.19 | -3.57% | 13.73 | 0.41% | 13.13 | 0.22% | 1.76% | |
| 2019-03-14 | 13.05 | 13.42 | 12.22 | 12.38 | -6.71% | -2.93% | -5.52% | 30,832,100 | 393,224,000 | 71% | 12.75 | -7.37% | 13.68 | -2.41% | 13.67 | 0.45% | 13.10 | 0.29% | 1.79% | |
| 2019-03-13 | 14.18 | 14.18 | 13.10 | 13.27 | -8.42% | -3.62% | 1.57% | 46,110,100 | 634,895,000 | 119% | 13.77 | -1.98% | 14.01 | 1.68% | 13.61 | 1.36% | 13.07 | 1.40% | 1.83% | |
| 2019-03-12 | 13.63 | 14.70 | 13.63 | 14.49 | 3.95% | 3.15% | 12.46% | 65,082,700 | 914,194,000 | 181% | 14.05 | -0.59% | 13.78 | 2.69% | 13.43 | 2.92% | 12.89 | 2.97% | 1.90% |  |
| 2019-03-11 | 14.19 | 14.76 | 13.58 | 13.94 | 3.03% | -1.34% | 11.40% | 76,921,200 | 1,086,874,000 | 238% | 14.13 | 6.95% | 13.42 | 5.46% | 13.05 | 5.35% | 12.51 | 4.31% | 1.80% | |
| 2019-03-08 | 12.30 | 13.53 | 12.01 | 13.53 | 10.00% | 2.41% | 12.78% | 77,564,500 | 1,024,817,000 | 272% | 13.21 | 8.20% | 12.73 | 6.66% | 12.38 | 5.41% | 12.00 | 4.01% | 1.53% | |
| 2019-03-07 | 11.89 | 12.46 | 11.73 | 12.30 | 3.10% | 0.73% | 6.63% | 31,840,700 | 388,814,000 | 132% | 12.21 | 2.95% | 11.93 | 2.39% | 11.75 | 1.60% | 11.54 | 1.47% | 1.24% | |
| 2019-03-06 | 12.02 | 12.04 | 11.64 | 11.93 | -0.83% | 0.58% | 4.94% | 24,757,300 | 293,652,000 | 104% | 11.86 | 1.52% | 11.65 | 1.38% | 11.56 | -0.02% | 11.37 | 1.04% | 1.33% | |
| 2019-03-05 | 11.43 | 12.05 | 11.26 | 12.03 | 5.53% | 2.97% | 6.92% | 29,355,500 | 342,958,000 | 123% | 11.68 | 2.32% | 11.49 | 1.14% | 11.57 | 0.82% | 11.25 | 1.14% | 1.40% | |
| 2019-03-04 | 11.38 | 11.66 | 11.23 | 11.40 | 1.06% | -0.16% | 2.48% | 26,046,200 | 297,397,000 | 111% | 11.42 | 1.85% | 11.36 | -1.82% | 11.47 | 0.56% | 11.12 | 0.77% | 1.48% | |
| 2019-03-01 | 11.30 | 11.40 | 11.10 | 11.28 | -0.18% | 0.62% | 2.18% | 12,805,700 | 143,567,000 | 57% | 11.21 | -1.63% | 11.57 | 0.40% | 11.41 | 0.71% | 11.04 | 0.50% | 1.46% | |
| 2019-02-28 | 11.55 | 11.65 | 11.22 | 11.30 | -2.08% | -0.85% | 2.88% | 15,212,800 | 173,385,000 | 70% | 11.40 | -3.55% | 11.53 | 0.81% | 11.33 | 1.02% | 10.98 | 0.70% | 1.39% | |
| 2019-02-27 | 11.60 | 12.26 | 11.25 | 11.54 | -2.04% | -2.34% | 5.79% | 30,320,500 | 358,273,000 | 150% | 11.82 | 4.06% | 11.44 | 2.66% | 11.21 | 2.13% | 10.91 | 2.14% | 1.24% | |
| 2019-02-26 | 11.38 | 11.87 | 10.93 | 11.78 | 4.16% | 3.74% | 10.31% | 38,824,600 | 440,860,000 | 203% | 11.36 | 2.06% | 11.14 | 2.47% | 10.98 | 2.06% | 10.68 | 1.94% | 1.02% | |
| 2019-02-25 | 10.90 | 11.36 | 10.82 | 11.31 | 4.53% | 1.65% | 7.96% | 27,257,700 | 303,262,000 | 169% | 11.13 | 4.13% | 10.87 | 1.60% | 10.76 | 1.57% | 10.48 | 1.63% | 0.78% | |
| 2019-02-22 | 10.50 | 10.84 | 10.42 | 10.82 | 2.27% | 1.26% | 4.97% | 17,641,900 | 188,512,000 | 122% | 10.69 | -0.32% | 10.70 | 0.59% | 10.59 | 0.75% | 10.31 | 1.04% | 0.54% | |
| 2019-02-21 | 10.68 | 10.94 | 10.54 | 10.58 | -2.22% | -1.30% | 3.71% | 24,126,700 | 258,616,000 | 184% | 10.72 | 0.26% | 10.64 | 1.17% | 10.51 | 1.33% | 10.20 | 2.35% | 0.35% | |
| 2019-02-20 | 10.56 | 10.93 | 10.41 | 10.82 | 0.37% | 1.21% | 8.55% | 24,617,100 | 263,187,000 | 205% | 10.69 | 1.84% | 10.51 | 2.00% | 10.38 | 2.57% | 9.97 | 1.80% | -0.09% | |
| 2019-02-19 | 10.36 | 10.92 | 10.14 | 10.78 | 4.46% | 2.69% | 10.09% | 23,755,100 | 249,373,000 | 235% | 10.50 | 2.95% | 10.31 | 2.76% | 10.12 | 2.64% | 9.79 | 1.97% | -0.31% | |
| 2019-02-18 | 10.10 | 10.34 | 10.00 | 10.32 | 3.61% | 1.21% | 7.47% | 12,476,000 | 127,213,000 | 141% | 10.20 | 2.21% | 10.03 | 2.14% | 9.86 | 1.78% | 9.60 | 0.54% | -0.59% | |
| 2019-02-15 | 9.88 | 10.09 | 9.85 | 9.96 | 0.91% | -0.17% | 4.28% | 9,404,400 | 93,829,000 | 112% | 9.98 | 1.18% | 9.82 | 1.43% | 9.68 | 1.68% | 9.55 | -0.21% | -0.67% | |
| 2019-02-14 | 9.80 | 9.99 | 9.78 | 9.87 | -0.50% | 0.09% | 3.12% | 9,238,100 | 91,098,000 | 111% | 9.86 | 1.62% | 9.68 | 1.65% | 9.52 | 2.28% | 9.57 | -0.81% | -0.68% | |
| 2019-02-13 | 9.40 | 9.97 | 9.37 | 9.92 | 5.64% | 2.23% | 2.81% | 15,707,300 | 152,416,000 | 175% | 9.70 | 3.54% | 9.53 | 3.57% | 9.31 | 1.38% | 9.65 | -0.08% | -0.61% | |
| 2019-02-12 | 9.36 | 9.47 | 9.27 | 9.39 | 0.00% | 0.19% | -2.76% | 6,375,300 | 59,749,000 | 79% | 9.37 | 1.59% | 9.20 | 1.41% | 9.18 | -0.96% | 9.66 | -0.47% | -0.65% | | |
|
