和佳股份( 300273.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-02-22 | 5.06 | 5.32 | 5.06 | 5.30 | 5.16% | 2.06% | 5.79% | 24,281,900 | 126,104,000 | 163% | 5.19 | 1.27% | 5.15 | 0.57% | 5.13 | 0.99% | 5.01 | 1.29% | 0.64% | |
| 2019-02-21 | 5.12 | 5.20 | 5.01 | 5.04 | -1.56% | -1.72% | 1.90% | 19,528,500 | 100,144,000 | 146% | 5.13 | 0.20% | 5.13 | 0.61% | 5.08 | 0.75% | 4.95 | 1.44% | 0.42% | |
| 2019-02-20 | 5.12 | 5.19 | 5.05 | 5.12 | 0.20% | 0.04% | 5.00% | 13,199,000 | 67,553,000 | 107% | 5.12 | -0.16% | 5.09 | 0.95% | 5.04 | 1.04% | 4.88 | 0.95% | 0.16% | |
| 2019-02-19 | 5.15 | 5.22 | 5.04 | 5.11 | 0.59% | -0.31% | 5.80% | 18,794,000 | 96,338,000 | 163% | 5.13 | 1.67% | 5.05 | 1.49% | 4.99 | 1.53% | 4.83 | 1.71% | -0.02% | |
| 2019-02-18 | 4.96 | 5.12 | 4.93 | 5.08 | 3.67% | 0.75% | 6.97% | 17,917,200 | 90,346,000 | 165% | 5.04 | 2.17% | 4.97 | 1.64% | 4.91 | 1.70% | 4.75 | 1.04% | -0.31% | |
| 2019-02-15 | 4.93 | 4.99 | 4.89 | 4.90 | 0.00% | -0.71% | 4.26% | 12,948,400 | 63,906,000 | 128% | 4.94 | 0.84% | 4.89 | 1.03% | 4.83 | 1.58% | 4.70 | 0.28% | -0.46% | |
| 2019-02-14 | 4.92 | 4.94 | 4.86 | 4.90 | -0.41% | 0.12% | 4.54% | 9,863,000 | 48,268,000 | 100% | 4.89 | 0.82% | 4.84 | 1.38% | 4.76 | 1.89% | 4.69 | 0.11% | -0.49% | |
| 2019-02-13 | 4.78 | 4.92 | 4.77 | 4.92 | 2.29% | 1.36% | 5.08% | 14,892,500 | 72,284,000 | 152% | 4.85 | 1.36% | 4.78 | 2.38% | 4.67 | 1.81% | 4.68 | 0.34% | -0.51% | |
| 2019-02-12 | 4.70 | 4.85 | 4.68 | 4.81 | 2.34% | 0.44% | 3.09% | 12,701,300 | 60,828,000 | 139% | 4.79 | 3.15% | 4.67 | 3.25% | 4.58 | 1.69% | 4.67 | -0.06% | -0.57% | |
| 2019-02-11 | 4.60 | 4.70 | 4.57 | 4.70 | 2.84% | 1.23% | 0.66% | 9,899,900 | 45,963,000 | 111% | 4.64 | 2.90% | 4.52 | 1.37% | 4.51 | -0.49% | 4.67 | -0.74% | -0.58% |  |
| 2019-02-01 | 4.44 | 4.59 | 4.42 | 4.57 | 4.10% | 1.29% | -2.85% | 8,913,000 | 40,213,000 | 97% | 4.51 | 2.55% | 4.46 | -0.02% | 4.53 | -1.63% | 4.70 | -0.82% | -0.47% | |
| 2019-01-31 | 4.42 | 4.48 | 4.29 | 4.39 | -0.68% | -0.23% | -7.44% | 10,080,000 | 44,350,000 | 108% | 4.40 | -1.57% | 4.46 | -2.79% | 4.61 | -2.04% | 4.74 | -1.23% | -0.34% | |
| 2019-01-30 | 4.49 | 4.54 | 4.41 | 4.42 | -2.00% | -1.12% | -7.96% | 5,925,500 | 26,487,000 | 65% | 4.47 | -0.76% | 4.59 | -2.41% | 4.70 | -1.05% | 4.80 | -0.83% | -0.17% | |
| 2019-01-29 | 4.67 | 4.69 | 4.35 | 4.51 | -3.22% | 0.13% | -6.86% | 11,499,700 | 51,792,000 | 124% | 4.50 | -5.36% | 4.70 | -2.81% | 4.75 | -1.96% | 4.84 | -1.22% | -0.04% | |
| 2019-01-28 | 4.81 | 4.86 | 4.65 | 4.66 | -2.51% | -2.08% | -4.94% | 9,364,100 | 44,564,000 | 107% | 4.76 | -2.36% | 4.84 | -0.51% | 4.85 | -1.02% | 4.90 | -0.37% | 0.14% | |
| 2019-01-25 | 4.89 | 4.95 | 4.78 | 4.78 | -1.85% | -1.93% | -2.85% | 9,561,100 | 46,603,000 | 116% | 4.87 | -0.06% | 4.86 | -0.19% | 4.90 | -0.16% | 4.92 | -0.10% | 0.21% | |
| 2019-01-24 | 4.83 | 4.92 | 4.80 | 4.87 | 1.25% | -0.14% | -1.12% | 8,225,300 | 40,115,000 | 103% | 4.88 | 1.14% | 4.87 | -0.86% | 4.90 | -0.24% | 4.93 | -0.08% | 0.25% | |
| 2019-01-23 | 4.85 | 4.89 | 4.77 | 4.81 | -1.03% | -0.25% | -2.41% | 7,554,400 | 36,426,000 | 93% | 4.82 | -1.71% | 4.91 | -0.59% | 4.92 | -0.65% | 4.93 | -0.24% | 0.33% | |
| 2019-01-22 | 4.96 | 4.97 | 4.81 | 4.86 | -2.02% | -0.94% | -1.64% | 7,594,800 | 37,258,000 | 91% | 4.91 | -1.74% | 4.94 | -0.16% | 4.95 | -0.20% | 4.94 | -0.16% | 0.36% | |
| 2019-01-21 | 4.99 | 5.04 | 4.95 | 4.96 | 0.20% | -0.66% | 0.22% | 8,628,000 | 43,077,000 | 93% | 4.99 | 1.61% | 4.95 | 0.04% | 4.96 | 0.26% | 4.95 | 0.37% | 0.41% | |
| 2019-01-18 | 4.88 | 4.96 | 4.86 | 4.95 | 1.64% | 0.73% | 0.39% | 7,816,600 | 38,410,000 | 83% | 4.91 | -0.39% | 4.95 | -0.26% | 4.95 | -0.02% | 4.93 | 0.47% | 0.34% | |
| 2019-01-17 | 4.99 | 4.99 | 4.87 | 4.87 | -2.40% | -1.28% | -0.77% | 7,715,800 | 38,059,000 | 82% | 4.93 | -1.10% | 4.96 | -0.02% | 4.95 | 0.10% | 4.91 | 0.43% | 0.26% | |
| 2019-01-16 | 4.99 | 5.02 | 4.96 | 4.99 | 0.00% | 0.04% | 2.11% | 8,175,600 | 40,780,000 | 90% | 4.99 | 0.63% | 4.96 | 0.51% | 4.94 | 0.12% | 4.89 | 0.49% | 0.15% | |
| 2019-01-15 | 4.90 | 5.00 | 4.87 | 4.99 | 1.42% | 0.67% | 2.61% | 10,074,300 | 49,935,000 | 115% | 4.96 | 0.61% | 4.94 | 0.39% | 4.94 | -0.14% | 4.86 | 0.60% | 0.05% | |
| 2019-01-14 | 4.87 | 4.98 | 4.87 | 4.92 | -0.20% | -0.14% | 1.78% | 6,237,500 | 30,733,000 | 74% | 4.93 | 0.37% | 4.92 | -0.24% | 4.94 | 0.43% | 4.83 | 0.35% | -0.09% | |
| 2019-01-11 | 4.90 | 4.94 | 4.87 | 4.93 | 1.23% | 0.43% | 2.35% | 6,470,700 | 31,763,000 | 77% | 4.91 | -0.10% | 4.93 | -0.44% | 4.92 | 0.80% | 4.82 | 0.29% | -0.21% | |
| 2019-01-10 | 4.97 | 4.97 | 4.82 | 4.87 | -1.42% | -0.90% | 1.39% | 8,367,600 | 41,115,000 | 99% | 4.91 | -0.75% | 4.95 | 0.53% | 4.88 | 0.72% | 4.80 | 0.71% | -0.31% | |
| 2019-01-09 | 4.94 | 4.99 | 4.89 | 4.94 | -0.80% | -0.22% | 3.59% | 11,031,700 | 54,619,000 | 118% | 4.95 | -0.32% | 4.92 | 1.46% | 4.85 | 1.02% | 4.77 | 0.04% | -0.54% | |
| 2019-01-08 | 4.80 | 5.18 | 4.77 | 4.98 | 3.11% | 0.26% | 4.47% | 18,179,600 | 90,294,000 | 201% | 4.97 | 3.39% | 4.85 | 3.10% | 4.80 | 2.54% | 4.77 | 0.32% | -0.60% | |
| 2019-01-07 | 4.79 | 4.84 | 4.74 | 4.83 | 0.00% | 0.54% | 1.64% | 8,873,700 | 42,631,000 | 105% | 4.80 | 2.78% | 4.71 | 1.44% | 4.68 | 0.65% | 4.75 | -0.27% | -0.71% | | |
|
