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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-07-15 | 5.89 | 6.08 | 5.83 | 6.02 | 2.21% | 0.47% | -3.29% | 4,482,500 | 26,858,000 | 59% | 5.99 | 0.25% | 6.00 | 0.71% | 5.96 | 0.17% | 6.23 | -0.62% | -0.59% |  |
| 2019-07-12 | 6.00 | 6.18 | 5.83 | 5.89 | -2.48% | -1.46% | -5.97% | 5,210,200 | 31,139,000 | 65% | 5.98 | -0.67% | 5.96 | 0.10% | 5.95 | -0.47% | 6.26 | -0.54% | -0.47% | |
| 2019-07-11 | 5.50 | 6.19 | 5.50 | 6.04 | 5.04% | 0.38% | -4.10% | 10,829,100 | 65,162,000 | 131% | 6.02 | 3.37% | 5.95 | 0.88% | 5.98 | -1.22% | 6.30 | -1.02% | -0.42% | |
| 2019-07-10 | 6.01 | 6.01 | 5.68 | 5.75 | -4.33% | -1.22% | -9.63% | 5,256,900 | 30,602,000 | 60% | 5.82 | -2.22% | 5.90 | -1.81% | 6.06 | -2.65% | 6.36 | -1.50% | -0.29% | |
| 2019-07-09 | 5.93 | 6.09 | 5.81 | 6.01 | 1.35% | 0.96% | -6.97% | 4,541,900 | 27,038,000 | 45% | 5.95 | 0.39% | 6.01 | -2.26% | 6.22 | -3.03% | 6.46 | -0.34% | -0.04% | |
| 2019-07-08 | 6.17 | 6.21 | 5.72 | 5.93 | -3.58% | 0.00% | -8.52% | 6,119,600 | 36,291,000 | 54% | 5.93 | -3.84% | 6.15 | -3.38% | 6.41 | -1.19% | 6.48 | -1.28% | 0.03% | |
| 2019-07-05 | 6.30 | 6.31 | 6.10 | 6.15 | -2.07% | -0.28% | -6.34% | 4,750,900 | 29,299,000 | 37% | 6.17 | -2.48% | 6.36 | -2.78% | 6.49 | -0.31% | 6.57 | -0.82% | 0.34% | |
| 2019-07-04 | 6.49 | 6.51 | 6.17 | 6.28 | -3.38% | -0.70% | -5.14% | 7,196,200 | 45,508,000 | 56% | 6.32 | -2.77% | 6.55 | -0.46% | 6.51 | -0.25% | 6.62 | 0.24% | 0.57% | |
| 2019-07-03 | 6.63 | 6.68 | 6.40 | 6.50 | -3.13% | -0.06% | -1.57% | 8,746,600 | 56,888,000 | 65% | 6.50 | -2.55% | 6.58 | 0.32% | 6.53 | -0.88% | 6.60 | -0.26% | 0.62% | |
| 2019-07-02 | 6.45 | 6.88 | 6.31 | 6.71 | 4.03% | 0.54% | 1.34% | 15,289,700 | 102,047,000 | 103% | 6.67 | 3.19% | 6.56 | 1.55% | 6.59 | 0.83% | 6.62 | 0.27% | 0.83% |  |
| 2019-07-01 | 6.42 | 6.60 | 6.38 | 6.45 | 2.06% | -0.28% | -2.32% | 7,903,200 | 51,114,000 | 54% | 6.47 | 0.83% | 6.46 | -1.80% | 6.53 | -1.21% | 6.60 | 0.52% | 0.76% | |
| 2019-06-28 | 6.63 | 6.67 | 6.30 | 6.32 | -3.07% | -1.48% | -3.79% | 8,032,600 | 51,533,000 | 53% | 6.42 | -0.90% | 6.57 | 0.15% | 6.61 | -1.18% | 6.57 | 0.02% | 0.55% | |
| 2019-06-27 | 6.30 | 6.65 | 6.30 | 6.52 | -2.40% | 0.73% | -0.73% | 12,298,400 | 79,604,000 | 76% | 6.47 | -3.72% | 6.56 | -1.63% | 6.69 | 0.54% | 6.57 | 0.26% | 0.49% | |
| 2019-06-26 | 6.44 | 7.02 | 6.43 | 6.68 | 2.93% | -0.64% | 1.97% | 16,760,200 | 112,676,000 | 107% | 6.72 | 4.09% | 6.67 | -0.95% | 6.65 | 0.14% | 6.55 | 0.96% | -0.19% | |
| 2019-06-25 | 6.72 | 6.73 | 6.30 | 6.49 | -4.14% | 0.48% | 0.02% | 15,144,900 | 97,818,000 | 95% | 6.46 | -4.76% | 6.74 | 0.66% | 6.65 | -0.15% | 6.49 | 0.43% | -0.62% | |
| 2019-06-24 | 7.01 | 7.01 | 6.62 | 6.77 | -4.65% | -0.18% | 4.78% | 21,626,100 | 146,677,000 | 139% | 6.78 | -4.48% | 6.69 | 0.75% | 6.66 | 1.96% | 6.46 | 1.78% | -0.85% | |
| 2019-06-21 | 7.10 | 7.10 | 7.10 | 7.10 | 10.08% | 0.00% | 11.85% | 8,775,000 | 62,303,000 | 62% | 7.10 | 11.34% | 6.64 | 1.75% | 6.53 | 1.05% | 6.35 | 1.47% | -1.14% | |
| 2019-06-20 | 6.21 | 6.65 | 6.21 | 6.45 | -3.73% | 1.14% | 3.10% | 17,535,700 | 111,820,000 | 112% | 6.38 | -4.35% | 6.53 | 0.80% | 6.46 | 0.19% | 6.26 | 0.77% | -1.32% | |
| 2019-06-19 | 6.80 | 7.04 | 6.38 | 6.70 | 1.36% | 0.49% | 7.93% | 24,871,000 | 165,826,000 | 171% | 6.67 | 3.40% | 6.48 | 1.73% | 6.45 | 2.42% | 6.21 | 1.77% | -1.43% | |
| 2019-06-18 | 5.96 | 6.61 | 5.96 | 6.61 | 9.98% | 2.51% | 8.36% | 10,212,000 | 65,843,000 | 72% | 6.45 | 5.65% | 6.37 | 0.65% | 6.30 | 0.58% | 6.10 | -0.38% | -1.72% | |
| 2019-06-17 | 6.23 | 6.38 | 5.95 | 6.01 | -5.80% | -1.52% | -1.85% | 11,989,400 | 73,171,000 | 73% | 6.10 | -6.01% | 6.33 | 0.22% | 6.26 | 1.13% | 6.12 | -1.61% | -1.71% | |
| 2019-06-14 | 6.06 | 6.75 | 6.02 | 6.38 | 3.74% | -1.74% | 2.52% | 18,386,800 | 119,388,000 | 107% | 6.49 | 3.13% | 6.31 | 1.63% | 6.19 | 2.60% | 6.22 | -0.54% | -1.61% | |
| 2019-06-13 | 5.93 | 6.48 | 5.93 | 6.15 | 1.65% | -2.32% | -1.71% | 14,546,400 | 91,580,000 | 86% | 6.30 | 3.11% | 6.21 | 2.73% | 6.03 | 1.33% | 6.26 | -6.58% | -1.52% | |
| 2019-06-12 | 6.32 | 6.35 | 5.98 | 6.05 | -2.42% | -0.92% | -9.67% | 15,329,900 | 93,599,000 | 71% | 6.11 | -1.98% | 6.05 | 2.06% | 5.95 | 0.49% | 6.70 | -3.29% | -0.33% | |
| 2019-06-11 | 6.02 | 6.42 | 6.02 | 6.20 | 4.20% | -0.47% | -10.48% | 19,518,200 | 121,573,000 | 78% | 6.23 | 8.43% | 5.92 | 2.78% | 5.92 | -1.12% | 6.93 | -1.86% | 0.57% | |
| 2019-06-10 | 5.42 | 5.95 | 5.42 | 5.95 | 9.98% | 3.57% | -15.69% | 15,012,200 | 86,249,000 | 51% | 5.75 | 2.17% | 5.76 | -1.49% | 5.99 | -4.19% | 7.06 | -1.19% | 1.59% | |
| 2019-06-06 | 5.83 | 5.88 | 5.36 | 5.41 | -7.36% | -3.79% | -24.25% | 10,906,000 | 61,320,000 | 36% | 5.62 | -4.48% | 5.85 | -4.54% | 6.25 | -2.84% | 7.14 | -0.27% | 2.07% | |
| 2019-06-05 | 5.94 | 6.08 | 5.69 | 5.84 | -0.34% | -0.80% | -18.45% | 14,624,100 | 86,092,000 | 49% | 5.89 | -1.16% | 6.13 | -4.68% | 6.44 | -10.19% | 7.16 | -0.38% | 2.62% | |
| 2019-06-04 | 6.28 | 6.34 | 5.64 | 5.86 | -5.18% | -1.61% | -18.48% | 18,316,700 | 109,100,000 | 64% | 5.96 | -7.10% | 6.43 | -4.19% | 7.17 | -4.07% | 7.19 | -1.06% | 2.70% | |
| 2019-06-03 | 6.54 | 6.80 | 6.12 | 6.18 | 0.00% | -3.60% | -14.93% | 23,477,700 | 150,513,000 | 94% | 6.41 | -5.14% | 6.71 | -12.57% | 7.47 | -1.98% | 7.27 | -0.36% | 2.81% | | |
|
