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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-01-23 | 3.36 | 3.36 | 3.21 | 3.24 | -3.86% | -1.31% | -6.66% | 12,366,200 | 40,602,000 | 94% | 3.28 | -1.80% | 3.34 | -1.59% | 3.38 | -1.40% | 3.47 | -0.69% | -0.07% |  |
| 2020-01-22 | 3.38 | 3.39 | 3.30 | 3.37 | -0.59% | 0.81% | -3.58% | 10,205,700 | 34,120,000 | 78% | 3.34 | -1.82% | 3.39 | -1.17% | 3.43 | -1.27% | 3.50 | -0.48% | 0.00% | |
| 2020-01-21 | 3.45 | 3.45 | 3.38 | 3.39 | -1.74% | -0.44% | -3.47% | 10,403,900 | 35,427,000 | 76% | 3.41 | -0.96% | 3.43 | -0.84% | 3.47 | -1.39% | 3.51 | -0.43% | 0.07% | |
| 2020-01-20 | 3.44 | 3.47 | 3.41 | 3.45 | 0.29% | 0.35% | -2.18% | 8,850,900 | 30,430,000 | 60% | 3.44 | -0.69% | 3.46 | -1.00% | 3.52 | -0.23% | 3.53 | -0.06% | 0.14% |  |
| 2020-01-17 | 3.45 | 3.49 | 3.44 | 3.44 | -0.86% | -0.64% | -2.52% | 9,201,400 | 31,855,000 | 60% | 3.46 | -0.57% | 3.50 | -1.27% | 3.53 | -0.20% | 3.53 | -0.03% | 0.05% | |
| 2020-01-16 | 3.51 | 3.52 | 3.45 | 3.47 | -1.42% | -0.34% | -1.70% | 11,908,200 | 41,461,000 | 77% | 3.48 | -1.42% | 3.54 | -0.23% | 3.54 | -0.23% | 3.53 | -0.03% | 0.01% | |
| 2020-01-15 | 3.58 | 3.59 | 3.50 | 3.52 | -1.68% | -0.34% | -0.31% | 15,102,200 | 53,347,000 | 99% | 3.53 | -1.18% | 3.55 | 0.06% | 3.54 | 0.03% | 3.53 | 0.20% | -0.03% | |
| 2020-01-14 | 3.51 | 3.63 | 3.51 | 3.58 | 1.70% | 0.17% | 1.59% | 28,582,000 | 102,165,000 | 198% | 3.57 | 2.09% | 3.55 | 0.91% | 3.54 | 0.23% | 3.52 | 0.74% | -0.10% | |
| 2020-01-13 | 3.52 | 3.52 | 3.48 | 3.52 | -0.28% | 0.54% | 0.63% | 7,398,800 | 25,901,000 | 56% | 3.50 | -0.37% | 3.52 | -0.26% | 3.53 | 0.11% | 3.50 | -0.03% | -0.23% | |
| 2020-01-10 | 3.55 | 3.56 | 3.48 | 3.53 | -0.28% | 0.46% | 0.89% | 10,022,600 | 35,221,000 | 74% | 3.51 | -0.43% | 3.53 | -0.48% | 3.53 | 0.11% | 3.50 | 0.06% | -0.23% | |
| 2020-01-09 | 3.50 | 3.56 | 3.50 | 3.54 | 1.72% | 0.31% | 1.23% | 12,410,200 | 43,801,000 | 93% | 3.53 | -0.03% | 3.54 | 0.28% | 3.53 | 0.14% | 3.50 | 0.09% | -0.23% | |
| 2020-01-08 | 3.59 | 3.60 | 3.48 | 3.48 | -2.79% | -1.42% | -0.40% | 18,514,200 | 65,355,000 | 144% | 3.53 | -0.98% | 3.53 | 0.26% | 3.52 | 0.49% | 3.49 | 0.14% | -0.25% | |
| 2020-01-07 | 3.52 | 3.58 | 3.50 | 3.58 | 1.70% | 0.42% | 2.61% | 19,823,700 | 70,665,000 | 169% | 3.57 | 2.00% | 3.52 | 0.83% | 3.50 | 1.30% | 3.49 | 0.29% | -0.28% | |
| 2020-01-06 | 3.49 | 3.52 | 3.45 | 3.52 | 0.57% | 0.72% | 1.18% | 15,545,000 | 54,328,000 | 133% | 3.50 | 0.03% | 3.50 | 0.63% | 3.46 | 0.03% | 3.48 | -0.91% | -0.36% | |
| 2020-01-03 | 3.52 | 3.52 | 3.48 | 3.50 | 0.29% | 0.17% | -0.31% | 12,114,100 | 42,329,000 | 97% | 3.49 | -0.03% | 3.47 | 1.22% | 3.46 | 0.06% | 3.51 | -0.43% | -0.24% | |
| 2020-01-02 | 3.45 | 3.51 | 3.45 | 3.49 | 1.45% | -0.14% | -1.02% | 12,572,800 | 43,942,000 | 97% | 3.50 | 2.49% | 3.43 | 0.00% | 3.46 | 0.06% | 3.53 | -0.48% | -0.20% | |
| 2019-12-31 | 3.42 | 3.44 | 3.39 | 3.44 | 0.29% | 0.88% | -2.91% | 8,731,300 | 29,778,000 | 63% | 3.41 | 0.71% | 3.43 | -0.64% | 3.45 | -0.43% | 3.54 | -0.51% | -0.13% | |
| 2019-12-30 | 3.46 | 3.46 | 3.29 | 3.43 | -1.44% | 1.30% | -3.68% | 13,806,700 | 46,754,000 | 91% | 3.39 | -3.42% | 3.45 | -1.34% | 3.47 | -0.94% | 3.56 | -0.50% | -0.05% | |
| 2019-12-27 | 3.49 | 3.53 | 3.48 | 3.48 | -0.29% | -0.74% | -2.77% | 10,822,700 | 37,942,000 | 74% | 3.51 | 0.49% | 3.50 | 0.06% | 3.50 | -1.52% | 3.58 | -0.06% | 0.01% | |
| 2019-12-26 | 3.51 | 3.53 | 3.47 | 3.49 | -0.29% | 0.03% | -2.54% | 9,584,800 | 33,438,000 | 65% | 3.49 | -0.49% | 3.50 | -0.20% | 3.56 | -0.67% | 3.58 | 0.03% | 0.02% | |
| 2019-12-25 | 3.52 | 3.53 | 3.49 | 3.50 | -1.13% | -0.17% | -2.23% | 8,267,300 | 28,989,000 | 55% | 3.51 | 0.17% | 3.51 | -2.04% | 3.58 | -0.50% | 3.58 | -0.11% | 0.01% | |
| 2019-12-24 | 3.48 | 3.54 | 3.47 | 3.54 | 2.02% | 1.14% | -1.23% | 7,917,500 | 27,711,000 | 52% | 3.50 | -0.20% | 3.58 | -0.67% | 3.60 | -0.39% | 3.58 | -0.17% | 0.04% | |
| 2019-12-23 | 3.55 | 3.58 | 3.46 | 3.47 | -3.34% | -1.06% | -3.34% | 17,508,200 | 61,404,000 | 113% | 3.51 | -4.18% | 3.60 | -1.04% | 3.61 | -0.39% | 3.59 | -0.42% | 0.09% | |
| 2019-12-20 | 3.65 | 3.72 | 3.58 | 3.59 | -1.64% | -1.91% | -0.42% | 22,878,400 | 83,736,000 | 155% | 3.66 | 0.99% | 3.64 | 0.41% | 3.63 | 0.67% | 3.61 | 0.28% | 0.18% | |
| 2019-12-19 | 3.64 | 3.65 | 3.60 | 3.65 | 0.27% | 0.72% | 1.53% | 16,212,200 | 58,756,000 | 111% | 3.62 | -0.14% | 3.63 | 0.39% | 3.60 | 0.62% | 3.60 | -0.03% | 0.17% | |
| 2019-12-18 | 3.62 | 3.66 | 3.61 | 3.64 | 0.00% | 0.30% | 1.22% | 16,898,500 | 61,328,000 | 107% | 3.63 | 0.17% | 3.61 | 0.81% | 3.58 | 0.34% | 3.60 | 0.22% | 0.24% | |
| 2019-12-17 | 3.61 | 3.65 | 3.57 | 3.64 | 1.39% | 0.47% | 1.45% | 18,963,100 | 68,703,000 | 129% | 3.62 | 1.37% | 3.58 | 1.27% | 3.57 | 0.34% | 3.59 | 0.28% | 0.17% | |
| 2019-12-16 | 3.54 | 3.60 | 3.52 | 3.59 | 1.99% | 0.45% | 0.34% | 14,101,900 | 50,406,000 | 104% | 3.57 | 1.74% | 3.54 | 0.11% | 3.56 | -0.50% | 3.58 | 0.11% | 0.07% | |
| 2019-12-13 | 3.52 | 3.54 | 3.49 | 3.52 | 0.57% | 0.20% | -1.51% | 9,677,500 | 33,998,000 | 75% | 3.51 | -0.03% | 3.53 | -0.79% | 3.57 | -0.42% | 3.57 | 0.00% | 0.05% | |
| 2019-12-12 | 3.56 | 3.57 | 3.50 | 3.50 | 0.00% | -0.40% | -2.07% | 13,553,400 | 47,632,000 | 108% | 3.51 | -1.79% | 3.56 | -1.41% | 3.59 | -0.55% | 3.57 | -0.06% | 0.04% | | |
|
