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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-02-22 | 9.24 | 9.24 | 8.90 | 9.19 | -0.33% | 1.39% | -1.99% | 9,461,000 | 85,757,000 | 131% | 9.06 | -2.31% | 9.20 | -1.97% | 9.33 | -0.97% | 9.38 | -0.10% | 0.41% |  |
| 2019-02-21 | 9.33 | 9.39 | 9.20 | 9.22 | -1.18% | -0.63% | -1.77% | 6,704,400 | 62,203,000 | 99% | 9.28 | -0.23% | 9.38 | -0.93% | 9.43 | -0.59% | 9.39 | 0.17% | 0.46% | |
| 2019-02-20 | 9.38 | 9.45 | 9.16 | 9.33 | -0.96% | 0.33% | -0.43% | 6,551,400 | 60,924,000 | 102% | 9.30 | -2.13% | 9.47 | -0.61% | 9.48 | -0.45% | 9.37 | 0.44% | 0.49% |  |
| 2019-02-19 | 9.80 | 9.84 | 9.30 | 9.42 | -3.19% | -0.85% | 0.98% | 10,018,200 | 95,182,000 | 161% | 9.50 | -1.17% | 9.53 | -0.32% | 9.52 | 0.22% | 9.33 | 0.63% | 0.48% | |
| 2019-02-18 | 9.44 | 9.75 | 9.42 | 9.73 | 3.51% | 1.22% | 4.95% | 5,261,500 | 50,580,000 | 92% | 9.61 | 1.74% | 9.56 | 0.51% | 9.50 | 0.79% | 9.27 | 0.60% | 0.51% | |
| 2019-02-15 | 9.50 | 9.53 | 9.39 | 9.40 | -1.26% | -0.52% | 2.00% | 2,611,300 | 24,674,000 | 41% | 9.45 | -1.10% | 9.51 | 0.27% | 9.43 | 0.82% | 9.22 | 0.08% | 0.56% | |
| 2019-02-14 | 9.60 | 9.65 | 9.50 | 9.52 | -1.14% | -0.36% | 3.38% | 5,106,100 | 48,783,000 | 72% | 9.55 | 0.58% | 9.48 | 0.88% | 9.35 | 0.85% | 9.21 | 0.50% | 0.70% | |
| 2019-02-13 | 9.44 | 9.70 | 9.32 | 9.63 | 2.45% | 1.38% | 5.10% | 8,128,400 | 77,214,000 | 115% | 9.50 | 0.77% | 9.40 | 1.60% | 9.27 | 1.46% | 9.16 | 0.63% | 0.71% | |
| 2019-02-12 | 9.33 | 9.57 | 9.26 | 9.40 | 0.97% | -0.28% | 3.23% | 8,542,400 | 80,523,000 | 126% | 9.43 | 1.83% | 9.25 | 1.75% | 9.14 | 1.16% | 9.11 | 0.63% | 0.74% | |
| 2019-02-11 | 9.12 | 9.35 | 9.12 | 9.31 | 2.08% | 0.57% | 2.88% | 7,133,600 | 66,035,000 | 104% | 9.26 | 2.68% | 9.09 | 1.71% | 9.04 | 0.30% | 9.05 | 0.53% | 0.84% | |
| 2019-02-01 | 8.90 | 9.13 | 8.80 | 9.12 | 3.05% | 1.16% | 1.32% | 6,462,000 | 58,254,000 | 84% | 9.02 | 1.03% | 8.94 | -0.02% | 9.01 | -0.74% | 9.00 | 0.36% | 1.07% | |
| 2019-01-31 | 8.77 | 9.06 | 8.73 | 8.85 | 0.91% | -0.82% | -1.33% | 3,878,600 | 34,610,000 | 52% | 8.92 | 0.60% | 8.94 | -0.88% | 9.08 | 0.09% | 8.97 | 0.48% | 1.11% | |
| 2019-01-30 | 9.13 | 9.13 | 8.50 | 8.77 | -3.63% | -1.13% | -1.75% | 6,043,200 | 53,604,000 | 79% | 8.87 | -1.78% | 9.02 | -1.30% | 9.07 | -0.11% | 8.93 | 0.41% | 1.17% |  |
| 2019-01-29 | 9.11 | 9.15 | 8.82 | 9.10 | 2.02% | 0.76% | 2.36% | 5,748,800 | 51,915,000 | 79% | 9.03 | -0.80% | 9.14 | 0.23% | 9.08 | 0.20% | 8.89 | 0.84% | 1.17% | |
| 2019-01-28 | 9.28 | 9.40 | 8.91 | 8.92 | -3.88% | -2.02% | 1.18% | 10,360,400 | 94,325,000 | 145% | 9.10 | -1.31% | 9.12 | 0.47% | 9.06 | 0.70% | 8.82 | 1.12% | 1.09% | |
| 2019-01-25 | 8.80 | 9.50 | 8.80 | 9.28 | 5.45% | 0.60% | 6.45% | 11,857,000 | 109,382,000 | 187% | 9.23 | 3.71% | 9.08 | 1.66% | 9.00 | 1.57% | 8.72 | 1.48% | 0.94% | |
| 2019-01-24 | 8.96 | 9.05 | 8.78 | 8.80 | -1.01% | -1.07% | 2.43% | 4,955,800 | 44,083,000 | 90% | 8.90 | 0.00% | 8.93 | 0.16% | 8.86 | 0.95% | 8.59 | 0.60% | 0.75% | |
| 2019-01-23 | 8.95 | 8.99 | 8.80 | 8.89 | -1.00% | -0.06% | 4.10% | 4,787,600 | 42,588,000 | 92% | 8.90 | -0.77% | 8.91 | 0.81% | 8.77 | 0.92% | 8.54 | 0.93% | 0.65% | |
| 2019-01-22 | 8.81 | 9.15 | 8.73 | 8.98 | 2.16% | 0.18% | 6.13% | 8,694,900 | 77,940,000 | 171% | 8.96 | 0.84% | 8.84 | 1.90% | 8.69 | 2.09% | 8.46 | 1.62% | 0.54% | |
| 2019-01-21 | 9.20 | 9.22 | 8.69 | 8.79 | 4.64% | -1.11% | 5.57% | 13,779,200 | 122,487,000 | 300% | 8.89 | 6.00% | 8.68 | 4.20% | 8.52 | 4.04% | 8.33 | 2.89% | 0.33% | |
| 2019-01-18 | 8.26 | 8.46 | 8.21 | 8.40 | 1.69% | 0.17% | 3.81% | 3,740,900 | 31,371,000 | 98% | 8.39 | 0.64% | 8.33 | 1.36% | 8.19 | 0.68% | 8.09 | 0.72% | 0.00% | |
| 2019-01-17 | 8.26 | 8.47 | 8.15 | 8.26 | -0.60% | -0.88% | 2.81% | 5,359,900 | 44,664,000 | 127% | 8.33 | 0.76% | 8.22 | 1.77% | 8.13 | 1.03% | 8.03 | 1.08% | -0.18% | |
| 2019-01-16 | 8.13 | 8.34 | 8.10 | 8.31 | 2.47% | 0.48% | 4.55% | 4,560,900 | 37,720,000 | 107% | 8.27 | 2.67% | 8.07 | 1.29% | 8.05 | 0.88% | 7.95 | 0.40% | -0.42% | |
| 2019-01-15 | 7.84 | 8.15 | 7.81 | 8.11 | 3.44% | 0.68% | 2.45% | 5,549,600 | 44,702,000 | 123% | 8.06 | 2.56% | 7.97 | 0.87% | 7.98 | 0.56% | 7.92 | 0.04% | -0.59% | |
| 2019-01-14 | 7.98 | 8.00 | 7.76 | 7.84 | -1.51% | -0.18% | -0.92% | 3,695,100 | 29,023,000 | 75% | 7.85 | -1.05% | 7.90 | -1.00% | 7.93 | -0.39% | 7.91 | -0.40% | -0.79% | |
| 2019-01-11 | 7.91 | 7.99 | 7.88 | 7.96 | 0.63% | 0.29% | 0.19% | 1,501,900 | 11,920,000 | 30% | 7.94 | -0.25% | 7.98 | 0.25% | 7.96 | 0.20% | 7.95 | -0.38% | -0.91% | |
| 2019-01-10 | 7.94 | 8.03 | 7.90 | 7.91 | -0.63% | -0.59% | -0.82% | 2,017,800 | 16,056,000 | 39% | 7.96 | -0.59% | 7.96 | -0.11% | 7.95 | 0.81% | 7.98 | -0.40% | -0.94% | |
| 2019-01-09 | 7.87 | 8.11 | 7.86 | 7.96 | 1.02% | -0.55% | -0.59% | 4,685,800 | 37,506,000 | 87% | 8.00 | 1.19% | 7.97 | 0.48% | 7.88 | 0.06% | 8.01 | -0.21% | -1.00% | |
| 2019-01-08 | 8.05 | 8.05 | 7.78 | 7.88 | -1.75% | -0.38% | -1.79% | 4,059,300 | 32,110,000 | 77% | 7.91 | -0.94% | 7.93 | 1.07% | 7.88 | -0.32% | 8.02 | -0.42% | -1.08% | |
| 2019-01-07 | 8.11 | 8.11 | 7.86 | 8.02 | 0.00% | 0.44% | -0.47% | 4,212,000 | 33,633,000 | 77% | 7.99 | 0.92% | 7.85 | -0.04% | 7.90 | -0.40% | 8.06 | -0.40% | -1.22% | | |
|
