科融环境( 300152.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-08-23 | 3.79 | 3.80 | 3.64 | 3.69 | -1.60% | -0.65% | 4.92% | 26,832,000 | 99,652,000 | 79% | 3.71 | -0.99% | 3.74 | -0.53% | 3.70 | 1.15% | 3.52 | 1.44% | -0.58% |  |
| 2019-08-22 | 3.82 | 3.84 | 3.69 | 3.75 | -1.57% | -0.03% | 8.16% | 29,390,000 | 110,246,000 | 82% | 3.75 | -0.08% | 3.76 | 2.15% | 3.65 | 1.87% | 3.47 | 0.79% | -1.21% | |
| 2019-08-21 | 3.73 | 3.83 | 3.60 | 3.81 | 2.42% | 1.49% | 10.76% | 43,161,900 | 162,011,000 | 128% | 3.75 | -0.45% | 3.68 | 2.19% | 3.59 | 2.25% | 3.44 | 0.53% | -1.46% | |
| 2019-08-20 | 3.65 | 3.96 | 3.58 | 3.72 | 3.33% | -1.35% | 8.71% | 71,884,700 | 271,073,000 | 228% | 3.77 | 8.27% | 3.60 | 6.75% | 3.51 | 5.38% | 3.42 | 1.63% | -1.68% | |
| 2019-08-19 | 3.31 | 3.60 | 3.30 | 3.60 | 10.09% | 3.36% | 6.92% | 46,727,000 | 162,733,000 | 161% | 3.48 | 5.29% | 3.38 | 3.34% | 3.33 | 2.91% | 3.37 | -0.65% | -2.01% | |
| 2019-08-16 | 3.35 | 3.37 | 3.26 | 3.27 | -1.21% | -1.15% | -3.51% | 21,509,100 | 71,146,000 | 76% | 3.31 | 1.60% | 3.27 | 0.86% | 3.24 | -0.09% | 3.39 | -1.22% | -2.11% | |
| 2019-08-15 | 3.17 | 3.32 | 3.13 | 3.31 | 2.80% | 1.66% | -3.53% | 29,005,500 | 94,443,000 | 100% | 3.26 | 0.37% | 3.24 | 0.90% | 3.24 | 0.00% | 3.43 | -1.41% | -2.25% |  |
| 2019-08-14 | 3.23 | 3.27 | 3.21 | 3.22 | 0.94% | -0.74% | -7.47% | 22,985,400 | 74,562,000 | 82% | 3.24 | 0.93% | 3.21 | -0.71% | 3.24 | -2.35% | 3.48 | -1.78% | -2.17% | |
| 2019-08-13 | 3.24 | 3.30 | 3.16 | 3.19 | -1.54% | -0.75% | -9.96% | 23,436,500 | 75,316,000 | 84% | 3.21 | 0.75% | 3.23 | -0.28% | 3.32 | -2.53% | 3.54 | -1.83% | -2.12% | |
| 2019-08-12 | 3.19 | 3.26 | 3.11 | 3.24 | -2.99% | 1.57% | -10.22% | 41,718,100 | 133,060,000 | 151% | 3.19 | -2.54% | 3.24 | -4.68% | 3.40 | -4.09% | 3.61 | -3.27% | -2.00% | |
| 2019-08-09 | 3.09 | 3.45 | 3.09 | 3.34 | 1.52% | 2.05% | -10.48% | 56,920,000 | 186,295,000 | 229% | 3.27 | -0.52% | 3.40 | -7.66% | 3.55 | -5.87% | 3.73 | -4.87% | -1.72% | |
| 2019-08-08 | 3.29 | 3.29 | 3.29 | 3.29 | -10.11% | 0.00% | -16.11% | 8,935,800 | 29,399,000 | 42% | 3.29 | -12.10% | 3.68 | -3.16% | 3.77 | -1.82% | 3.92 | -1.68% | -1.21% | |
| 2019-08-07 | 3.82 | 3.86 | 3.62 | 3.66 | -3.43% | -2.22% | -8.25% | 24,218,600 | 90,641,000 | 122% | 3.74 | -0.64% | 3.80 | -0.99% | 3.84 | -1.69% | 3.99 | -1.73% | -1.01% | |
| 2019-08-06 | 3.83 | 3.88 | 3.63 | 3.79 | -3.56% | 0.61% | -6.63% | 24,598,200 | 92,660,000 | 127% | 3.77 | -3.76% | 3.84 | -1.77% | 3.90 | -2.03% | 4.06 | -1.67% | -0.81% | |
| 2019-08-05 | 3.82 | 3.96 | 3.80 | 3.93 | 1.81% | 0.41% | -4.80% | 21,073,300 | 82,476,000 | 116% | 3.91 | 1.58% | 3.91 | -1.41% | 3.99 | -1.26% | 4.13 | -1.60% | -0.66% | |
| 2019-08-02 | 3.93 | 3.94 | 3.81 | 3.86 | -3.26% | 0.18% | -7.99% | 21,148,100 | 81,491,000 | 107% | 3.85 | -3.55% | 3.97 | -2.82% | 4.04 | -2.18% | 4.20 | -2.65% | -0.54% | |
| 2019-08-01 | 4.04 | 4.04 | 3.96 | 3.99 | -1.72% | -0.13% | -7.40% | 13,439,400 | 53,686,000 | 61% | 4.00 | -2.08% | 4.08 | -1.19% | 4.13 | -1.34% | 4.31 | -0.62% | -0.25% | |
| 2019-07-31 | 4.15 | 4.18 | 4.04 | 4.06 | -2.40% | -0.49% | -6.37% | 17,361,500 | 70,838,000 | 75% | 4.08 | -2.16% | 4.13 | -1.24% | 4.18 | -1.46% | 4.34 | -1.28% | -0.28% | |
| 2019-07-30 | 4.15 | 4.20 | 4.13 | 4.16 | 0.48% | -0.24% | -5.28% | 13,374,300 | 55,768,000 | 55% | 4.17 | 0.51% | 4.18 | -0.92% | 4.24 | -0.66% | 4.39 | -0.66% | -0.25% | |
| 2019-07-29 | 4.23 | 4.24 | 4.10 | 4.14 | -1.90% | -0.22% | -6.36% | 16,801,200 | 69,709,000 | 65% | 4.15 | -1.96% | 4.22 | -1.70% | 4.27 | -1.27% | 4.42 | -0.43% | -0.24% | |
| 2019-07-26 | 4.28 | 4.28 | 4.20 | 4.22 | -1.86% | -0.28% | -4.95% | 14,873,500 | 62,939,000 | 53% | 4.23 | -1.03% | 4.29 | -0.65% | 4.33 | -2.10% | 4.44 | 0.20% | -0.32% | |
| 2019-07-25 | 4.31 | 4.35 | 4.24 | 4.30 | -0.69% | 0.56% | -2.96% | 18,948,800 | 81,017,000 | 64% | 4.28 | -2.08% | 4.32 | -0.96% | 4.42 | -0.20% | 4.43 | 0.32% | -0.45% | |
| 2019-07-24 | 4.38 | 4.42 | 4.32 | 4.33 | 0.23% | -0.85% | -1.97% | 17,734,200 | 77,449,000 | 58% | 4.37 | 0.95% | 4.36 | -2.20% | 4.43 | -0.98% | 4.42 | 0.27% | -0.64% | |
| 2019-07-23 | 4.26 | 4.37 | 4.26 | 4.32 | 0.70% | -0.14% | -1.93% | 17,198,100 | 74,401,000 | 53% | 4.33 | -1.32% | 4.46 | 0.09% | 4.47 | -0.64% | 4.41 | -0.18% | -0.83% | |
| 2019-07-22 | 4.53 | 4.55 | 4.21 | 4.29 | -4.88% | -2.14% | -2.79% | 29,465,600 | 129,164,000 | 90% | 4.38 | -4.15% | 4.46 | -1.46% | 4.50 | -0.09% | 4.41 | -0.38% | -0.90% | |
| 2019-07-19 | 4.39 | 4.75 | 4.38 | 4.51 | 3.68% | -1.40% | 1.81% | 41,810,000 | 191,219,000 | 127% | 4.57 | 4.79% | 4.52 | 0.36% | 4.51 | 1.49% | 4.43 | 0.25% | -1.08% | |
| 2019-07-18 | 4.43 | 4.43 | 4.31 | 4.35 | -3.55% | -0.34% | -1.56% | 28,037,000 | 122,370,000 | 82% | 4.37 | -5.05% | 4.51 | -0.22% | 4.44 | 0.75% | 4.42 | -0.92% | -1.27% | |
| 2019-07-17 | 4.57 | 4.68 | 4.51 | 4.51 | -1.74% | -1.89% | 1.12% | 32,546,100 | 149,617,000 | 95% | 4.60 | 0.99% | 4.52 | 2.47% | 4.41 | 1.45% | 4.46 | -0.93% | -1.16% | |
| 2019-07-16 | 4.56 | 4.63 | 4.50 | 4.59 | 0.44% | 0.83% | 1.95% | 24,995,800 | 113,769,000 | 68% | 4.55 | 2.66% | 4.41 | 2.18% | 4.34 | 0.32% | 4.50 | -0.55% | -1.01% | |
| 2019-07-15 | 4.39 | 4.57 | 4.25 | 4.57 | 0.00% | 3.07% | 0.95% | 40,639,900 | 180,198,000 | 103% | 4.43 | 3.79% | 4.32 | 1.41% | 4.33 | -0.57% | 4.53 | -1.27% | -0.90% | | |
|
