天山生物( 300313.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-10-15 | 5.35 | 5.35 | 5.24 | 5.29 | -0.75% | 0.08% | -0.30% | 2,015,300 | 10,653,000 | 84% | 5.29 | -1.10% | 5.32 | -0.43% | 5.33 | -0.08% | 5.31 | -0.23% | -0.67% |  |
| 2019-10-14 | 5.31 | 5.37 | 5.31 | 5.33 | 0.76% | -0.28% | 0.23% | 3,034,200 | 16,218,000 | 129% | 5.35 | 0.56% | 5.34 | 0.09% | 5.33 | 0.28% | 5.32 | -0.06% | -0.67% |  |
| 2019-10-11 | 5.36 | 5.36 | 5.27 | 5.29 | -1.67% | -0.47% | -0.58% | 2,507,100 | 13,325,000 | 108% | 5.32 | -1.02% | 5.34 | 0.02% | 5.32 | 0.25% | 5.32 | -0.32% | -0.68% | |
| 2019-10-10 | 5.38 | 5.41 | 5.33 | 5.38 | 0.00% | 0.19% | 0.79% | 1,986,700 | 10,668,000 | 86% | 5.37 | 0.71% | 5.34 | 0.55% | 5.31 | 0.55% | 5.34 | -0.11% | -0.69% | |
| 2019-10-09 | 5.32 | 5.38 | 5.25 | 5.38 | 1.13% | 0.90% | 0.67% | 1,805,400 | 9,626,000 | 75% | 5.33 | 0.21% | 5.31 | 0.47% | 5.28 | -0.11% | 5.34 | -0.30% | -0.69% | |
| 2019-10-08 | 5.20 | 5.41 | 5.15 | 5.32 | 2.90% | -0.02% | -0.75% | 4,147,800 | 22,072,000 | 162% | 5.32 | 1.84% | 5.28 | 1.01% | 5.28 | -0.25% | 5.36 | -0.89% | -0.69% | |
| 2019-09-30 | 5.24 | 5.26 | 5.16 | 5.17 | -1.15% | -1.05% | -4.40% | 1,315,300 | 6,873,000 | 47% | 5.23 | -0.13% | 5.23 | -0.80% | 5.30 | -0.53% | 5.41 | -1.10% | -0.60% | |
| 2019-09-27 | 5.19 | 5.28 | 5.16 | 5.23 | 1.36% | -0.04% | -4.35% | 1,773,600 | 9,279,000 | 54% | 5.23 | 0.04% | 5.27 | -1.01% | 5.32 | -0.78% | 5.47 | -1.23% | -0.52% | |
| 2019-09-26 | 5.28 | 5.36 | 5.12 | 5.16 | -2.27% | -1.34% | -6.79% | 2,799,700 | 14,642,000 | 73% | 5.23 | -2.28% | 5.33 | -1.17% | 5.37 | -0.81% | 5.54 | -1.88% | -0.54% | |
| 2019-09-25 | 5.38 | 5.45 | 5.28 | 5.28 | -2.76% | -1.35% | -6.42% | 2,280,800 | 12,206,000 | 48% | 5.35 | -1.47% | 5.39 | -0.70% | 5.41 | -0.41% | 5.64 | -0.63% | -0.34% | |
| 2019-09-24 | 5.40 | 5.46 | 5.39 | 5.43 | 0.74% | -0.04% | -4.37% | 1,946,400 | 10,572,000 | 37% | 5.43 | 0.85% | 5.43 | 0.07% | 5.43 | -0.77% | 5.68 | -0.16% | -0.25% | |
| 2019-09-23 | 5.44 | 5.45 | 5.35 | 5.39 | -1.10% | 0.07% | -5.22% | 2,424,000 | 13,056,000 | 42% | 5.39 | -1.32% | 5.42 | -0.44% | 5.47 | -1.37% | 5.69 | -0.18% | -0.22% | |
| 2019-09-20 | 5.44 | 5.52 | 5.41 | 5.45 | 0.00% | -0.15% | -4.34% | 2,639,800 | 14,407,000 | 43% | 5.46 | 0.74% | 5.45 | -0.91% | 5.55 | -1.28% | 5.70 | -0.45% | -0.20% | |
| 2019-09-19 | 5.41 | 5.46 | 5.37 | 5.45 | 0.37% | 0.59% | -4.77% | 2,804,100 | 15,193,000 | 40% | 5.42 | -0.77% | 5.50 | -1.73% | 5.62 | -1.87% | 5.72 | -0.09% | -0.12% | |
| 2019-09-18 | 5.49 | 5.54 | 5.42 | 5.43 | -1.09% | -0.55% | -5.20% | 3,218,100 | 17,570,000 | 44% | 5.46 | -1.69% | 5.59 | -1.57% | 5.73 | -0.62% | 5.73 | -0.28% | -0.11% | |
| 2019-09-17 | 5.70 | 5.70 | 5.43 | 5.49 | -4.02% | -1.15% | -4.42% | 5,839,200 | 32,428,000 | 76% | 5.55 | -2.85% | 5.68 | -2.22% | 5.77 | -0.33% | 5.74 | -0.05% | -0.04% | |
| 2019-09-16 | 5.75 | 5.77 | 5.67 | 5.72 | -0.87% | 0.05% | -0.47% | 5,285,200 | 30,218,000 | 69% | 5.72 | -0.80% | 5.81 | -0.22% | 5.78 | 0.19% | 5.75 | -0.21% | -0.03% | |
| 2019-09-12 | 5.85 | 5.87 | 5.71 | 5.77 | -2.37% | 0.12% | 0.19% | 6,953,900 | 40,075,000 | 82% | 5.76 | -2.12% | 5.82 | 0.35% | 5.77 | -0.14% | 5.76 | -1.49% | 0.05% | |
| 2019-09-11 | 5.82 | 6.09 | 5.76 | 5.91 | 1.90% | 0.37% | 1.09% | 10,822,000 | 63,718,000 | 111% | 5.89 | 1.73% | 5.80 | 1.56% | 5.78 | 0.94% | 5.85 | 0.19% | 0.70% | |
| 2019-09-10 | 5.70 | 5.89 | 5.69 | 5.80 | 1.40% | 0.21% | -0.60% | 7,749,700 | 44,859,000 | 79% | 5.79 | 1.97% | 5.72 | -0.24% | 5.73 | 0.07% | 5.84 | 0.26% | 0.89% | |
| 2019-09-09 | 5.66 | 5.75 | 5.61 | 5.72 | 1.42% | 0.78% | -1.72% | 6,067,600 | 34,440,000 | 64% | 5.68 | 0.18% | 5.73 | 0.18% | 5.72 | 0.19% | 5.82 | 0.10% | 0.87% | |
| 2019-09-06 | 5.76 | 5.79 | 5.61 | 5.64 | -2.08% | -0.46% | -2.99% | 6,715,500 | 38,053,000 | 73% | 5.67 | -2.33% | 5.72 | -0.56% | 5.71 | -0.61% | 5.81 | 0.05% | 0.86% | |
| 2019-09-05 | 5.76 | 5.94 | 5.72 | 5.76 | 1.77% | -0.71% | -0.88% | 10,378,900 | 60,207,000 | 121% | 5.80 | 2.87% | 5.75 | 1.16% | 5.75 | -2.51% | 5.81 | 0.29% | 0.87% | |
| 2019-09-04 | 5.65 | 5.72 | 5.60 | 5.66 | -0.88% | 0.37% | -2.31% | 6,171,000 | 34,800,000 | 77% | 5.64 | -2.30% | 5.69 | -1.13% | 5.90 | -0.12% | 5.79 | 0.05% | 0.79% | |
| 2019-09-03 | 5.74 | 5.93 | 5.68 | 5.71 | -0.52% | -1.07% | -1.40% | 7,472,600 | 43,135,000 | 100% | 5.77 | 2.30% | 5.75 | -3.43% | 5.90 | 0.31% | 5.79 | 0.40% | 0.79% | |
| 2019-09-02 | 5.64 | 5.77 | 5.51 | 5.74 | 0.17% | 1.74% | -0.49% | 8,550,300 | 48,239,000 | 115% | 5.64 | -2.84% | 5.95 | -0.37% | 5.88 | -0.19% | 5.77 | 0.09% | 0.81% | |
| 2019-08-30 | 5.86 | 6.11 | 5.66 | 5.73 | -3.21% | -1.33% | -0.57% | 13,307,500 | 77,278,000 | 199% | 5.81 | -6.07% | 5.98 | 0.00% | 5.90 | 0.15% | 5.76 | 0.52% | 0.77% | |
| 2019-08-29 | 6.01 | 6.50 | 5.92 | 5.92 | -0.67% | -4.24% | 3.26% | 20,355,500 | 125,828,000 | 392% | 6.18 | 7.07% | 5.98 | 6.70% | 5.89 | 6.38% | 5.73 | 5.08% | 0.69% | |
| 2019-08-28 | 5.40 | 5.96 | 5.38 | 5.96 | 9.96% | 3.22% | 9.24% | 9,494,100 | 54,822,000 | 261% | 5.77 | 7.01% | 5.60 | 4.73% | 5.53 | 3.46% | 5.46 | 2.02% | 0.12% | |
| 2019-08-27 | 5.27 | 5.44 | 5.27 | 5.42 | 0.00% | 0.44% | 1.35% | 3,898,400 | 21,036,000 | 122% | 5.40 | 2.61% | 5.35 | 0.62% | 5.35 | -0.54% | 5.35 | 0.11% | -0.13% | | |
|
