理邦仪器( 300206.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-01-15 | 17.12 | 17.78 | 16.86 | 17.61 | 3.53% | 0.82% | -0.65% | 8,162,300 | 142,565,000 | 96% | 17.47 | 3.61% | 17.05 | 0.50% | 17.12 | -0.24% | 17.73 | -0.35% | -0.35% |  |
| 2021-01-14 | 16.90 | 17.18 | 16.53 | 17.01 | 0.65% | 0.91% | -4.38% | 6,292,400 | 106,073,000 | 73% | 16.86 | 0.32% | 16.96 | -0.59% | 17.16 | -1.66% | 17.79 | -0.55% | -0.28% | |
| 2021-01-13 | 17.29 | 17.29 | 16.59 | 16.90 | -2.26% | 0.58% | -5.52% | 8,941,000 | 150,234,000 | 105% | 16.80 | -3.14% | 17.06 | -1.90% | 17.45 | -2.51% | 17.89 | -0.67% | -0.20% | |
| 2021-01-12 | 17.11 | 17.65 | 17.07 | 17.29 | 1.17% | -0.33% | -3.98% | 5,534,800 | 96,011,000 | 68% | 17.35 | 1.13% | 17.39 | -1.69% | 17.90 | -0.98% | 18.01 | -0.27% | -0.11% | |
| 2021-01-11 | 17.65 | 17.65 | 16.91 | 17.09 | -3.17% | -0.37% | -5.34% | 8,477,400 | 145,424,000 | 101% | 17.15 | -3.08% | 17.69 | -2.97% | 18.08 | -0.79% | 18.06 | -0.71% | -0.03% | |
| 2021-01-08 | 17.56 | 18.07 | 17.26 | 17.65 | -0.95% | -0.28% | -2.94% | 7,498,900 | 132,725,000 | 94% | 17.70 | -2.52% | 18.24 | -1.05% | 18.22 | -0.54% | 18.18 | -0.50% | 0.11% | |
| 2021-01-07 | 18.74 | 18.74 | 17.80 | 17.82 | -5.66% | -1.86% | -2.49% | 9,765,400 | 177,310,000 | 119% | 18.16 | -2.87% | 18.43 | 0.28% | 18.32 | -0.08% | 18.28 | -0.38% | 0.23% | |
| 2021-01-06 | 18.55 | 19.05 | 18.22 | 18.89 | 2.11% | 1.05% | 2.97% | 10,456,700 | 195,470,000 | 131% | 18.69 | 1.50% | 18.38 | 0.86% | 18.33 | 1.09% | 18.35 | -0.37% | 0.37% | |
| 2021-01-05 | 18.00 | 18.76 | 17.94 | 18.50 | 3.35% | 0.46% | 0.47% | 9,842,500 | 181,262,000 | 112% | 18.42 | 2.65% | 18.22 | 0.69% | 18.14 | 0.61% | 18.41 | 0.17% | 0.60% | |
| 2021-01-04 | 18.26 | 18.38 | 17.83 | 17.90 | -1.92% | -0.23% | -2.62% | 8,553,900 | 153,467,000 | 97% | 17.94 | -1.97% | 18.09 | 0.13% | 18.03 | -0.58% | 18.38 | 0.09% | 0.63% | |
| 2020-12-31 | 18.17 | 18.43 | 18.17 | 18.25 | -0.22% | -0.28% | -0.63% | 5,227,600 | 95,668,000 | 61% | 18.30 | 0.91% | 18.07 | 0.45% | 18.13 | -0.51% | 18.37 | 0.41% | 0.64% |  |
| 2020-12-30 | 17.95 | 18.40 | 17.73 | 18.29 | 1.72% | 0.85% | -0.01% | 5,557,700 | 100,795,000 | 61% | 18.14 | 1.75% | 17.99 | -0.54% | 18.22 | -0.73% | 18.29 | 0.24% | 0.62% | |
| 2020-12-29 | 17.89 | 18.45 | 17.37 | 17.98 | 0.17% | 0.87% | -1.47% | 6,403,600 | 114,147,000 | 69% | 17.83 | -1.10% | 18.09 | -1.40% | 18.36 | -1.33% | 18.25 | 0.24% | 0.61% | |
| 2020-12-28 | 18.32 | 18.56 | 17.69 | 17.95 | -2.02% | -0.41% | -1.40% | 7,460,600 | 134,460,000 | 81% | 18.02 | -2.05% | 18.34 | -1.23% | 18.61 | -0.02% | 18.20 | 0.47% | 0.60% | |
| 2020-12-25 | 18.58 | 18.64 | 18.10 | 18.32 | -2.66% | -0.43% | 1.11% | 6,877,400 | 126,547,000 | 77% | 18.40 | -0.71% | 18.57 | -1.00% | 18.61 | 0.56% | 18.12 | 0.75% | 0.55% | |
| 2020-12-24 | 19.18 | 19.18 | 18.03 | 18.82 | -0.84% | 1.55% | 4.65% | 10,753,600 | 199,282,000 | 121% | 18.53 | -1.09% | 18.76 | 0.46% | 18.50 | 0.91% | 17.98 | 0.73% | 0.46% | |
| 2020-12-23 | 18.67 | 19.08 | 18.45 | 18.98 | 0.32% | 1.30% | 6.31% | 9,847,900 | 184,507,000 | 121% | 18.74 | -0.97% | 18.67 | 1.34% | 18.34 | 1.01% | 17.85 | 0.96% | 0.38% | |
| 2020-12-22 | 18.21 | 19.36 | 18.18 | 18.92 | 4.13% | 0.01% | 6.99% | 16,683,100 | 315,629,000 | 221% | 18.92 | 4.57% | 18.43 | 3.37% | 18.16 | 2.72% | 17.68 | 1.91% | 0.30% | |
| 2020-12-21 | 17.95 | 18.28 | 17.67 | 18.17 | 2.42% | 0.43% | 4.71% | 8,133,500 | 147,154,000 | 124% | 18.09 | 1.96% | 17.83 | 1.09% | 17.68 | 1.28% | 17.35 | 0.53% | 0.10% | |
| 2020-12-18 | 18.02 | 18.09 | 17.53 | 17.74 | -0.95% | -0.02% | 2.78% | 8,080,800 | 143,386,000 | 126% | 17.74 | 0.37% | 17.63 | 0.74% | 17.45 | 1.21% | 17.26 | 0.20% | 0.05% | |
| 2020-12-17 | 17.29 | 17.97 | 17.26 | 17.91 | 3.17% | 1.31% | 3.97% | 10,351,400 | 182,999,000 | 168% | 17.68 | 1.85% | 17.50 | 1.67% | 17.24 | 1.17% | 17.23 | 0.17% | 0.03% | |
| 2020-12-16 | 17.38 | 17.63 | 17.18 | 17.36 | -0.46% | 0.01% | 0.95% | 5,005,800 | 86,893,000 | 80% | 17.36 | -0.02% | 17.22 | 1.18% | 17.04 | 0.38% | 17.20 | 0.10% | 0.03% | |
| 2020-12-15 | 17.27 | 17.58 | 17.01 | 17.44 | 2.29% | 0.46% | 1.52% | 7,606,800 | 132,062,000 | 121% | 17.36 | 2.32% | 17.02 | 1.07% | 16.98 | 0.38% | 17.18 | 0.15% | 0.00% | |
| 2020-12-14 | 16.65 | 17.39 | 16.50 | 17.05 | 1.43% | 0.49% | -0.60% | 7,321,400 | 124,220,000 | 115% | 16.97 | 1.59% | 16.84 | 0.10% | 16.92 | -0.42% | 17.15 | -0.01% | -0.03% | |
| 2020-12-11 | 16.83 | 16.98 | 16.43 | 16.81 | -0.53% | 0.65% | -2.01% | 7,289,500 | 121,743,000 | 116% | 16.70 | -0.81% | 16.82 | -1.04% | 16.99 | -1.24% | 17.15 | -0.16% | -0.08% | |
| 2020-12-10 | 16.62 | 17.03 | 16.58 | 16.90 | 1.08% | 0.37% | -1.64% | 4,510,900 | 75,951,000 | 75% | 16.84 | -0.72% | 17.00 | -1.00% | 17.20 | -0.87% | 17.18 | -0.05% | -0.11% | |
| 2020-12-09 | 17.07 | 17.29 | 16.70 | 16.72 | -1.99% | -1.41% | -2.73% | 5,609,600 | 95,132,000 | 90% | 16.96 | -1.48% | 17.17 | -1.29% | 17.35 | -0.20% | 17.19 | 0.11% | -0.17% | |
| 2020-12-08 | 17.20 | 17.39 | 17.05 | 17.06 | -0.81% | -0.89% | -0.65% | 4,301,000 | 74,031,000 | 67% | 17.21 | -0.80% | 17.39 | -0.50% | 17.39 | 0.15% | 17.17 | -0.02% | -0.28% | |
| 2020-12-07 | 17.62 | 17.66 | 17.19 | 17.20 | -2.33% | -0.87% | 0.15% | 5,383,600 | 93,411,000 | 84% | 17.35 | -1.22% | 17.48 | 0.30% | 17.36 | 0.42% | 17.17 | -0.01% | -0.38% | |
| 2020-12-04 | 17.55 | 17.75 | 17.43 | 17.61 | 0.00% | 0.26% | 2.53% | 5,826,200 | 102,336,000 | 91% | 17.57 | 0.37% | 17.43 | 0.71% | 17.29 | 0.70% | 17.18 | 0.05% | -0.49% | | |
|
