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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-06-24 | 6.80 | 6.92 | 6.71 | 6.90 | 0.00% | 1.08% | 4.99% | 5,114,600 | 34,912,000 | 104% | 6.83 | -0.83% | 6.78 | 1.24% | 6.69 | 1.06% | 6.57 | 0.66% | -0.31% |  |
| 2019-06-21 | 6.78 | 6.97 | 6.77 | 6.90 | 2.83% | 0.25% | 5.68% | 6,866,300 | 47,260,000 | 145% | 6.88 | 3.79% | 6.70 | 2.27% | 6.62 | 1.36% | 6.53 | 1.08% | -0.45% | |
| 2019-06-20 | 6.45 | 6.73 | 6.45 | 6.71 | 3.71% | 1.18% | 3.89% | 5,987,300 | 39,707,000 | 127% | 6.63 | 1.42% | 6.55 | 1.46% | 6.53 | 0.74% | 6.46 | 0.03% | -0.69% | |
| 2019-06-19 | 6.60 | 6.61 | 6.44 | 6.47 | 0.62% | -1.06% | 0.20% | 5,307,800 | 34,708,000 | 104% | 6.54 | 2.16% | 6.46 | -0.37% | 6.49 | 0.64% | 6.46 | -0.26% | -0.84% | |
| 2019-06-18 | 6.38 | 6.46 | 6.34 | 6.43 | 0.94% | 0.45% | -0.68% | 2,796,800 | 17,903,000 | 52% | 6.40 | 0.57% | 6.48 | 0.02% | 6.44 | -0.03% | 6.47 | -0.46% | -0.94% | |
| 2019-06-17 | 6.47 | 6.48 | 6.28 | 6.37 | -1.55% | 0.08% | -2.06% | 3,098,600 | 19,724,000 | 55% | 6.37 | -3.19% | 6.48 | 0.22% | 6.45 | 0.05% | 6.50 | -0.60% | -0.96% | |
| 2019-06-14 | 6.47 | 6.69 | 6.42 | 6.47 | 0.00% | -1.60% | -1.12% | 6,192,800 | 40,720,000 | 112% | 6.58 | 2.37% | 6.47 | 0.86% | 6.44 | 0.83% | 6.54 | -0.79% | -0.97% | |
| 2019-06-13 | 6.34 | 6.52 | 6.30 | 6.47 | 2.05% | 0.73% | -1.90% | 4,056,100 | 26,054,000 | 65% | 6.42 | 0.55% | 6.41 | 0.25% | 6.39 | -0.73% | 6.60 | -0.72% | -1.06% | |
| 2019-06-12 | 6.52 | 6.53 | 6.32 | 6.34 | -2.76% | -0.75% | -4.56% | 6,406,600 | 40,925,000 | 103% | 6.39 | -0.65% | 6.40 | 0.20% | 6.44 | -0.91% | 6.64 | -1.07% | -1.02% | |
| 2019-06-11 | 6.23 | 6.56 | 6.20 | 6.52 | 4.71% | 1.40% | -2.90% | 5,197,800 | 33,421,000 | 87% | 6.43 | 2.77% | 6.38 | -1.15% | 6.50 | -0.86% | 6.72 | -0.99% | -0.91% | |
| 除权分界线,2019年06月11日,10股派1.030元(以下数据已经复权) |
| 2019-06-10 | 6.24 | 6.34 | 6.18 | 6.23 | 0.32% | -0.48% | -8.18% | 3,862,900 | 24,568,000 | 63% | 6.26 | 0.11% | 6.46 | -1.22% | 6.55 | -1.16% | 6.78 | -0.76% | -0.84% | |
| 2019-06-06 | 6.37 | 6.40 | 6.14 | 6.21 | -2.51% | -0.69% | -9.17% | 5,489,900 | 34,878,000 | 87% | 6.25 | -3.22% | 6.54 | -1.63% | 6.63 | -1.66% | 6.83 | -1.30% | -0.81% | |
| 2019-06-05 | 6.64 | 6.66 | 6.32 | 6.37 | -3.34% | -1.41% | -8.04% | 8,925,300 | 58,556,000 | 138% | 6.46 | -1.39% | 6.64 | -1.85% | 6.74 | -1.61% | 6.92 | -1.42% | -0.70% | |
| 2019-06-04 | 6.68 | 6.75 | 6.42 | 6.59 | -1.94% | 0.58% | -6.22% | 6,824,500 | 45,399,000 | 114% | 6.55 | -2.25% | 6.77 | -1.27% | 6.85 | -1.65% | 7.02 | -1.31% | -0.54% | |
| 2019-06-03 | 6.77 | 6.86 | 6.60 | 6.72 | -0.74% | 0.25% | -5.62% | 4,306,600 | 29,298,000 | 75% | 6.70 | -1.76% | 6.86 | -1.17% | 6.97 | -0.90% | 7.12 | -0.64% | -0.38% | |
| 2019-05-31 | 6.76 | 6.88 | 6.75 | 6.77 | -0.15% | -0.78% | -5.53% | 4,187,600 | 28,989,000 | 72% | 6.82 | 1.05% | 6.94 | -1.13% | 7.03 | -0.27% | 7.16 | -0.71% | -0.29% | |
| 2019-05-30 | 7.08 | 7.09 | 6.63 | 6.78 | -4.51% | 0.41% | -6.06% | 10,729,100 | 73,513,000 | 179% | 6.75 | -5.14% | 7.02 | -2.79% | 7.05 | -1.72% | 7.21 | -1.72% | -0.24% | |
| 2019-05-29 | 7.17 | 7.21 | 7.05 | 7.10 | -0.98% | -0.25% | -3.31% | 3,440,100 | 24,832,000 | 64% | 7.12 | -1.11% | 7.22 | 0.88% | 7.17 | -0.57% | 7.34 | -0.29% | -0.15% | |
| 2019-05-28 | 7.16 | 7.25 | 7.12 | 7.17 | 0.84% | -0.39% | -2.64% | 3,760,800 | 27,446,000 | 67% | 7.20 | 1.97% | 7.15 | 0.24% | 7.21 | -0.66% | 7.36 | 0.00% | -0.25% | |
| 2019-05-27 | 6.91 | 7.18 | 6.88 | 7.11 | 2.90% | 0.72% | -3.45% | 5,225,100 | 37,405,000 | 90% | 7.06 | 1.58% | 7.14 | -1.00% | 7.26 | -0.43% | 7.36 | -0.24% | -0.39% | |
| 2019-05-24 | 6.99 | 7.09 | 6.86 | 6.91 | -1.00% | -0.56% | -6.40% | 5,319,200 | 37,494,000 | 86% | 6.95 | -1.85% | 7.21 | -1.97% | 7.29 | -1.22% | 7.38 | -0.50% | -0.53% | |
| 2019-05-23 | 7.21 | 7.28 | 6.91 | 6.98 | -3.99% | -1.41% | -5.92% | 8,162,800 | 58,605,000 | 125% | 7.08 | -3.61% | 7.35 | -1.14% | 7.38 | -1.67% | 7.42 | -0.22% | -0.76% | |
| 2019-05-22 | 7.50 | 7.57 | 7.20 | 7.27 | -2.94% | -1.02% | -2.22% | 4,637,600 | 34,528,000 | 74% | 7.34 | -1.70% | 7.44 | -0.39% | 7.51 | -0.01% | 7.43 | 0.18% | -0.99% | |
| 2019-05-21 | 7.36 | 7.60 | 7.27 | 7.49 | 1.77% | 0.24% | 0.92% | 4,618,300 | 34,969,000 | 70% | 7.47 | 3.41% | 7.47 | -0.49% | 7.51 | 0.59% | 7.42 | 0.38% | -1.21% | |
| 2019-05-20 | 7.38 | 7.38 | 7.04 | 7.36 | 1.52% | 1.86% | -0.46% | 5,668,600 | 41,529,000 | 77% | 7.22 | -2.73% | 7.51 | -0.57% | 7.46 | 0.01% | 7.39 | 0.26% | -1.40% | |
| 2019-05-17 | 7.47 | 7.59 | 7.22 | 7.25 | -3.46% | -2.41% | -1.70% | 5,289,800 | 39,825,000 | 68% | 7.43 | -1.59% | 7.55 | 0.80% | 7.46 | 0.23% | 7.37 | -0.28% | -1.64% | |
| 2019-05-16 | 7.41 | 7.71 | 7.41 | 7.51 | 0.81% | -0.52% | 1.54% | 6,195,700 | 47,391,000 | 79% | 7.55 | 2.54% | 7.49 | 1.44% | 7.45 | 0.91% | 7.39 | -0.74% | -1.61% | |
| 2019-05-15 | 7.27 | 7.47 | 7.25 | 7.45 | 3.76% | 1.20% | -0.01% | 6,032,600 | 45,017,000 | 67% | 7.36 | 2.02% | 7.38 | -0.03% | 7.38 | 0.29% | 7.45 | -1.30% | -1.55% | |
| 2019-05-14 | 7.06 | 7.32 | 7.03 | 7.18 | 0.00% | -0.50% | -4.89% | 4,934,800 | 36,103,000 | 50% | 7.21 | -0.62% | 7.38 | 0.19% | 7.36 | 0.16% | 7.55 | -1.48% | -1.36% | |
| 2019-05-13 | 7.39 | 7.39 | 7.13 | 7.18 | 0.00% | -1.12% | -6.29% | 7,874,300 | 57,962,000 | 74% | 7.26 | -1.04% | 7.37 | 0.10% | 7.35 | 0.40% | 7.66 | -1.59% | -1.05% | | |
|
