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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-08-16 | 5.02 | 5.12 | 4.98 | 5.03 | 0.20% | -0.67% | -0.61% | 11,541,100 | 58,447,000 | 96% | 5.06 | 3.07% | 5.00 | 0.66% | 4.99 | 0.42% | 5.06 | -0.94% | -1.36% |  |
| 2019-08-15 | 4.81 | 5.03 | 4.81 | 5.02 | 1.21% | 2.18% | -1.74% | 10,855,300 | 53,336,000 | 79% | 4.91 | -2.19% | 4.97 | -0.48% | 4.97 | -0.54% | 5.11 | -1.43% | -1.52% |  |
| 2019-08-14 | 5.04 | 5.09 | 4.94 | 4.96 | -0.20% | -1.25% | -4.30% | 10,390,900 | 52,196,000 | 73% | 5.02 | 1.07% | 4.99 | 0.38% | 5.00 | -0.18% | 5.18 | -1.33% | -1.45% | |
| 2019-08-13 | 5.01 | 5.02 | 4.93 | 4.97 | -1.78% | 0.00% | -5.39% | 7,801,200 | 38,774,000 | 51% | 4.97 | -0.16% | 4.97 | -0.48% | 5.01 | -0.32% | 5.25 | -1.61% | -1.32% | |
| 2019-08-12 | 4.89 | 5.07 | 4.89 | 5.06 | 2.85% | 1.65% | -5.23% | 10,340,500 | 51,479,000 | 61% | 4.98 | 0.14% | 5.00 | -0.54% | 5.02 | -1.74% | 5.34 | -1.24% | -1.19% | |
| 2019-08-09 | 5.08 | 5.09 | 4.86 | 4.92 | -2.57% | -1.03% | -8.99% | 12,642,000 | 62,849,000 | 71% | 4.97 | -1.56% | 5.02 | -0.52% | 5.11 | -1.69% | 5.41 | -1.53% | -1.07% | |
| 2019-08-08 | 5.02 | 5.08 | 5.00 | 5.05 | 0.40% | 0.00% | -8.01% | 9,591,900 | 48,435,000 | 50% | 5.05 | -0.28% | 5.05 | -2.19% | 5.20 | -1.74% | 5.49 | -1.31% | -0.91% | |
| 2019-08-07 | 5.10 | 5.15 | 5.00 | 5.03 | -0.59% | -0.67% | -9.58% | 10,684,900 | 54,108,000 | 51% | 5.06 | 0.40% | 5.16 | -1.66% | 5.29 | -1.84% | 5.56 | -1.45% | -0.77% | |
| 2019-08-06 | 5.17 | 5.17 | 4.91 | 5.06 | -4.53% | 0.32% | -10.36% | 21,102,000 | 106,428,000 | 89% | 5.04 | -6.54% | 5.25 | -3.33% | 5.39 | -3.04% | 5.65 | -1.81% | -0.57% | |
| 2019-08-05 | 5.37 | 5.49 | 5.30 | 5.30 | -0.38% | -1.80% | -7.81% | 15,168,700 | 81,873,000 | 63% | 5.40 | 0.99% | 5.43 | -1.67% | 5.56 | -1.10% | 5.75 | -0.97% | -0.33% | |
| 2019-08-02 | 5.39 | 5.44 | 5.24 | 5.32 | -4.49% | -0.45% | -8.35% | 22,483,100 | 120,152,000 | 79% | 5.34 | -4.13% | 5.52 | -2.99% | 5.62 | -1.90% | 5.81 | -2.52% | -0.21% | |
| 2019-08-01 | 5.60 | 5.68 | 5.51 | 5.57 | -1.94% | -0.07% | -6.47% | 17,289,500 | 96,364,000 | 53% | 5.57 | -2.67% | 5.69 | -1.01% | 5.73 | -1.09% | 5.96 | -0.70% | 0.17% | |
| 2019-07-31 | 5.80 | 5.83 | 5.68 | 5.68 | -3.07% | -0.82% | -5.29% | 15,347,500 | 87,892,000 | 42% | 5.73 | -0.66% | 5.75 | -0.43% | 5.79 | -0.77% | 6.00 | -0.07% | 0.32% | |
| 2019-07-30 | 5.72 | 5.87 | 5.64 | 5.86 | 2.81% | 1.65% | -2.35% | 22,000,100 | 126,820,000 | 59% | 5.77 | 0.16% | 5.78 | -0.74% | 5.84 | -0.73% | 6.00 | -0.35% | 0.36% | |
| 2019-07-29 | 5.76 | 5.86 | 5.67 | 5.70 | -1.38% | -0.97% | -5.35% | 17,335,600 | 99,783,000 | 43% | 5.76 | -0.81% | 5.82 | -0.99% | 5.88 | -0.46% | 6.02 | -0.02% | 0.48% | |
| 2019-07-26 | 5.87 | 5.93 | 5.73 | 5.78 | -1.87% | -0.40% | -4.03% | 23,026,100 | 133,619,000 | 54% | 5.80 | -1.33% | 5.88 | -0.83% | 5.91 | -2.44% | 6.02 | 0.10% | 0.57% | |
| 2019-07-25 | 5.88 | 5.96 | 5.79 | 5.89 | 0.51% | 0.15% | -2.11% | 24,080,100 | 141,615,000 | 54% | 5.88 | -0.74% | 5.93 | -0.15% | 6.06 | -0.43% | 6.02 | 0.10% | 0.64% | |
| 2019-07-24 | 5.86 | 6.03 | 5.83 | 5.86 | -1.01% | -1.10% | -2.51% | 33,471,700 | 198,321,000 | 69% | 5.93 | -0.57% | 5.94 | -2.91% | 6.08 | 0.02% | 6.01 | 0.52% | 0.83% | |
| 2019-07-23 | 5.97 | 6.10 | 5.87 | 5.92 | 1.72% | -0.65% | -1.00% | 33,452,500 | 199,352,000 | 63% | 5.96 | 0.54% | 6.11 | -0.41% | 6.08 | -0.23% | 5.98 | 0.57% | 1.15% | |
| 2019-07-22 | 6.20 | 6.26 | 5.82 | 5.82 | -10.05% | -1.81% | -2.12% | 53,116,400 | 314,808,000 | 99% | 5.93 | -6.60% | 6.14 | -0.42% | 6.10 | -0.08% | 5.95 | 0.27% | 1.20% | |
| 2019-07-19 | 6.34 | 6.59 | 6.12 | 6.47 | 4.69% | 1.95% | 9.11% | 64,962,600 | 412,222,000 | 142% | 6.35 | 4.12% | 6.16 | 2.05% | 6.10 | 2.04% | 5.93 | 1.25% | 1.11% | |
| 2019-07-18 | 5.88 | 6.29 | 5.80 | 6.18 | 5.28% | 1.39% | 5.51% | 54,713,700 | 333,499,000 | 132% | 6.10 | 3.15% | 6.04 | 1.12% | 5.98 | 0.71% | 5.86 | 0.83% | 0.91% | |
| 2019-07-17 | 6.00 | 6.00 | 5.84 | 5.87 | -3.29% | -0.66% | 1.05% | 31,242,600 | 184,602,000 | 82% | 5.91 | -2.59% | 5.97 | 0.42% | 5.94 | 0.68% | 5.81 | 0.35% | 0.82% | |
| 2019-07-16 | 6.02 | 6.23 | 5.92 | 6.07 | 0.08% | 0.07% | 4.85% | 41,395,900 | 251,109,000 | 120% | 6.07 | 2.43% | 5.95 | 0.64% | 5.90 | 1.38% | 5.79 | 0.82% | 0.79% | |
| 除权分界线,2019年07月16日,10股派0.150元(以下数据已经复权) |
| 2019-07-15 | 5.74 | 6.14 | 5.64 | 6.07 | 5.20% | 2.41% | 5.63% | 49,692,900 | 295,014,000 | 156% | 5.92 | 1.51% | 5.91 | 0.99% | 5.82 | 0.96% | 5.74 | 0.91% | 0.73% | |
| 2019-07-12 | 5.95 | 5.96 | 5.76 | 5.77 | -3.19% | -1.18% | 1.32% | 43,399,700 | 253,849,000 | 152% | 5.83 | -1.34% | 5.85 | 1.26% | 5.76 | 0.59% | 5.69 | 0.83% | 0.66% | |
| 2019-07-11 | 5.69 | 6.27 | 5.61 | 5.96 | 3.30% | 0.71% | 5.53% | 68,128,600 | 403,884,000 | 274% | 5.91 | 2.32% | 5.78 | 2.28% | 5.73 | 2.12% | 5.64 | 1.97% | 0.57% | |
| 2019-07-10 | 5.64 | 6.04 | 5.55 | 5.77 | 4.34% | -0.24% | 4.17% | 87,828,300 | 508,914,000 | 455% | 5.78 | 5.96% | 5.65 | 5.25% | 5.61 | 5.00% | 5.53 | 3.73% | 0.40% | |
| 2019-07-09 | 5.09 | 5.53 | 5.07 | 5.53 | 9.95% | 1.30% | 3.56% | 36,889,000 | 201,751,000 | 310% | 5.45 | 7.26% | 5.37 | 3.71% | 5.34 | 1.97% | 5.34 | 1.00% | 0.04% | |
| 2019-07-08 | 5.24 | 5.27 | 4.98 | 5.03 | 0.00% | -1.18% | -4.87% | 10,889,300 | 55,534,000 | 110% | 5.09 | -2.68% | 5.18 | -1.39% | 5.24 | -1.17% | 5.28 | -0.64% | -0.02% | | |
|
