凯利泰( 300326.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 | 9.25 | 9.66 | 9.22 | 9.62 | 3.89% | 1.28% | 4.77% | 11,406,600 | 108,338,000 | 205% | 9.50 | 3.87% | 9.33 | 1.65% | 9.30 | 1.50% | 9.18 | 0.56% | -0.60% |  |
| 2019-08-15 | 9.00 | 9.27 | 9.00 | 9.26 | 0.00% | 1.27% | 1.41% | 6,530,400 | 59,712,000 | 129% | 9.14 | -0.87% | 9.18 | -0.20% | 9.16 | 0.45% | 9.13 | -0.44% | -0.77% | |
| 2019-08-14 | 9.19 | 9.36 | 9.10 | 9.26 | 1.98% | 0.39% | 0.97% | 6,463,200 | 59,614,000 | 121% | 9.22 | 0.69% | 9.20 | 0.64% | 9.12 | 0.61% | 9.17 | -0.51% | -0.80% |  |
| 2019-08-13 | 9.18 | 9.28 | 9.07 | 9.08 | -1.84% | -0.88% | -1.50% | 3,227,300 | 29,564,000 | 61% | 9.16 | -0.23% | 9.14 | 0.79% | 9.06 | 0.41% | 9.22 | -0.68% | -0.78% | |
| 2019-08-12 | 9.15 | 9.25 | 9.07 | 9.25 | 0.76% | 0.74% | -0.33% | 3,235,700 | 29,709,000 | 59% | 9.18 | 0.75% | 9.07 | 0.53% | 9.03 | -0.22% | 9.28 | -0.39% | -0.72% | |
| 2019-08-09 | 8.88 | 9.28 | 8.87 | 9.18 | 3.61% | 0.72% | -1.47% | 8,354,700 | 76,145,000 | 150% | 9.11 | 2.60% | 9.02 | 0.90% | 9.05 | -0.54% | 9.32 | -0.78% | -0.68% | |
| 2019-08-08 | 8.95 | 8.95 | 8.83 | 8.86 | 0.11% | -0.26% | -5.64% | 4,135,500 | 36,734,000 | 78% | 8.88 | -0.68% | 8.94 | -1.30% | 9.10 | -1.33% | 9.39 | -0.90% | -0.58% | |
| 2019-08-07 | 9.07 | 9.11 | 8.84 | 8.85 | -1.78% | -1.05% | -6.60% | 2,996,800 | 26,802,000 | 54% | 8.94 | -0.30% | 9.06 | -1.36% | 9.22 | -1.18% | 9.48 | -0.88% | -0.47% | |
| 2019-08-06 | 9.01 | 9.10 | 8.82 | 9.01 | -2.28% | 0.43% | -5.74% | 6,947,900 | 62,332,000 | 114% | 8.97 | -3.43% | 9.18 | -1.91% | 9.33 | -1.90% | 9.56 | -1.32% | -0.35% | |
| 2019-08-05 | 9.38 | 9.48 | 9.17 | 9.22 | -1.50% | -0.75% | -4.82% | 3,979,200 | 36,968,000 | 65% | 9.29 | -1.16% | 9.36 | -1.10% | 9.51 | -0.67% | 9.69 | -0.69% | -0.17% | |
| 2019-08-02 | 9.24 | 9.56 | 9.17 | 9.36 | -1.27% | -0.41% | -4.04% | 4,764,500 | 44,780,000 | 66% | 9.40 | 0.29% | 9.47 | -1.21% | 9.57 | -0.69% | 9.75 | -1.11% | -0.06% | |
| 2019-08-01 | 9.43 | 9.58 | 9.12 | 9.48 | -1.46% | 1.15% | -3.88% | 9,229,900 | 86,504,000 | 111% | 9.37 | -3.15% | 9.58 | -1.92% | 9.64 | -1.41% | 9.86 | -0.75% | 0.13% | |
| 2019-07-31 | 9.82 | 9.85 | 9.60 | 9.62 | -2.53% | -0.59% | -3.19% | 5,501,500 | 53,239,000 | 69% | 9.68 | -1.87% | 9.77 | -0.60% | 9.78 | -0.46% | 9.94 | -0.29% | 0.24% | |
| 2019-07-30 | 9.76 | 9.94 | 9.76 | 9.87 | 0.92% | 0.09% | -0.96% | 5,023,500 | 49,536,000 | 61% | 9.86 | 0.80% | 9.83 | 0.40% | 9.82 | -0.34% | 9.97 | -0.14% | 0.33% | |
| 2019-07-29 | 9.75 | 9.87 | 9.73 | 9.78 | -0.10% | -0.03% | -2.00% | 3,262,400 | 31,915,000 | 37% | 9.78 | -0.40% | 9.79 | -0.31% | 9.86 | -0.20% | 9.98 | 0.04% | 0.41% | |
| 2019-07-26 | 9.81 | 9.93 | 9.72 | 9.79 | -0.10% | -0.33% | -1.86% | 3,812,100 | 37,444,000 | 38% | 9.82 | 0.52% | 9.82 | -0.54% | 9.88 | -1.03% | 9.98 | 0.20% | 0.51% | |
| 2019-07-25 | 9.75 | 9.85 | 9.71 | 9.80 | 0.41% | 0.30% | -1.57% | 5,940,900 | 58,047,000 | 56% | 9.77 | -0.82% | 9.87 | -0.31% | 9.98 | -0.28% | 9.96 | 0.25% | 0.55% | |
| 2019-07-24 | 9.81 | 9.98 | 9.75 | 9.76 | -1.41% | -0.93% | -1.72% | 8,478,200 | 83,528,000 | 76% | 9.85 | -1.11% | 9.90 | -1.37% | 10.01 | -0.28% | 9.93 | 0.25% | 0.61% | |
| 2019-07-23 | 9.88 | 10.17 | 9.80 | 9.90 | 1.96% | -0.63% | -0.06% | 8,415,200 | 83,839,000 | 72% | 9.96 | 0.65% | 10.04 | -0.13% | 10.04 | -0.11% | 9.91 | 0.54% | 0.71% | |
| 2019-07-22 | 10.29 | 10.30 | 9.32 | 9.71 | -6.18% | -1.91% | -1.45% | 14,225,800 | 140,816,000 | 122% | 9.90 | -3.20% | 10.05 | -0.61% | 10.05 | -0.02% | 9.85 | 0.40% | 0.68% | |
| 2019-07-19 | 9.95 | 10.43 | 9.95 | 10.35 | 3.92% | 1.21% | 5.46% | 14,597,400 | 149,274,000 | 142% | 10.23 | 2.12% | 10.12 | 0.90% | 10.05 | 1.16% | 9.81 | 0.78% | 0.64% | |
| 2019-07-18 | 9.83 | 10.15 | 9.80 | 9.96 | -0.20% | -0.54% | 2.28% | 7,355,300 | 73,657,000 | 80% | 10.01 | -0.15% | 10.03 | 0.46% | 9.93 | 0.75% | 9.74 | 0.40% | 0.56% | |
| 2019-07-17 | 10.00 | 10.22 | 9.92 | 9.98 | -1.19% | -0.49% | 2.90% | 9,837,900 | 98,661,000 | 113% | 10.03 | -0.05% | 9.98 | 0.94% | 9.86 | 0.70% | 9.70 | 0.59% | 0.55% | |
| 2019-07-16 | 10.02 | 10.19 | 9.91 | 10.10 | 0.80% | 0.66% | 4.75% | 9,575,200 | 96,075,000 | 117% | 10.03 | 1.22% | 9.89 | 1.19% | 9.79 | 1.20% | 9.64 | 0.68% | 0.54% | |
| 2019-07-15 | 9.65 | 10.22 | 9.55 | 10.02 | 3.94% | 1.08% | 4.63% | 14,842,100 | 147,129,000 | 190% | 9.91 | 2.25% | 9.77 | 0.95% | 9.68 | 1.29% | 9.58 | 0.98% | 0.53% | |
| 2019-07-12 | 9.71 | 9.80 | 9.55 | 9.64 | -1.43% | -0.57% | 1.64% | 9,282,500 | 89,993,000 | 133% | 9.70 | 0.28% | 9.68 | 1.10% | 9.55 | 0.47% | 9.48 | 0.61% | 0.52% | |
| 2019-07-11 | 9.45 | 9.86 | 9.33 | 9.78 | 3.94% | 1.16% | 3.74% | 13,624,900 | 131,719,000 | 211% | 9.67 | 0.60% | 9.57 | 1.37% | 9.51 | 0.93% | 9.43 | 0.83% | 0.48% | |
| 除权分界线,2019年07月11日,10股派0.710元(以下数据已经复权) |
| 2019-07-10 | 9.61 | 9.89 | 9.38 | 9.41 | 0.21% | -2.09% | 0.64% | 14,218,600 | 137,649,000 | 255% | 9.61 | 4.70% | 9.45 | 2.65% | 9.42 | 1.89% | 9.35 | 1.30% | 0.42% | |
| 2019-07-09 | 8.98 | 9.40 | 8.92 | 9.39 | 5.03% | 2.29% | 1.73% | 8,682,900 | 80,319,000 | 187% | 9.18 | 2.01% | 9.20 | 0.16% | 9.24 | -0.41% | 9.23 | 0.26% | 0.29% | |
| 2019-07-08 | 9.16 | 9.21 | 8.81 | 8.94 | 0.00% | -0.66% | -2.89% | 4,427,200 | 40,151,000 | 105% | 9.00 | -2.25% | 9.19 | -1.40% | 9.28 | -0.41% | 9.21 | -0.09% | 0.25% | | |
|
