国祯环保( 300388.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-10-23 | 9.87 | 9.97 | 9.70 | 9.74 | -1.42% | -0.86% | -3.63% | 4,992,900 | 49,051,000 | 76% | 9.82 | -0.38% | 9.90 | -0.65% | 9.96 | -0.48% | 10.11 | -0.11% | -0.28% |  |
| 2020-10-22 | 9.90 | 9.94 | 9.77 | 9.88 | -0.20% | 0.19% | -2.35% | 4,617,900 | 45,538,000 | 69% | 9.86 | -1.22% | 9.96 | -0.54% | 10.01 | -0.45% | 10.12 | 0.09% | -0.38% | |
| 2020-10-21 | 10.18 | 10.18 | 9.89 | 9.90 | -2.75% | -0.83% | -2.07% | 6,470,200 | 64,593,000 | 97% | 9.98 | -0.25% | 10.02 | -0.38% | 10.05 | -0.71% | 10.11 | 0.02% | -0.51% | |
| 2020-10-20 | 10.00 | 10.20 | 9.79 | 10.18 | 2.31% | 1.72% | 0.72% | 7,691,200 | 76,977,000 | 120% | 10.01 | -0.64% | 10.06 | -0.47% | 10.13 | -0.83% | 10.11 | 0.04% | -0.64% | |
| 2020-10-19 | 10.09 | 10.21 | 9.94 | 9.95 | -1.68% | -1.21% | -1.51% | 5,736,600 | 57,777,000 | 93% | 10.07 | -0.47% | 10.10 | -0.90% | 10.21 | -0.22% | 10.10 | 0.02% | -0.77% | |
| 2020-10-16 | 10.05 | 10.21 | 10.05 | 10.12 | 0.50% | 0.00% | 0.19% | 4,370,700 | 44,233,000 | 69% | 10.12 | -0.02% | 10.20 | -0.69% | 10.23 | 0.27% | 10.10 | -0.32% | -0.78% | |
| 2020-10-15 | 10.21 | 10.24 | 10.04 | 10.07 | -1.37% | -0.51% | -0.62% | 5,950,500 | 60,229,000 | 82% | 10.12 | -1.70% | 10.27 | -0.15% | 10.21 | 0.48% | 10.13 | -0.51% | -0.77% | |
| 2020-10-14 | 10.40 | 10.51 | 10.17 | 10.21 | -2.02% | -0.84% | 0.25% | 7,469,700 | 76,912,000 | 102% | 10.30 | -0.46% | 10.28 | 0.82% | 10.16 | 0.68% | 10.19 | -0.53% | -0.86% | |
| 2020-10-13 | 10.36 | 10.48 | 10.22 | 10.42 | 1.17% | 0.72% | 1.77% | 8,090,000 | 83,690,000 | 105% | 10.35 | 1.37% | 10.20 | 1.70% | 10.09 | 1.00% | 10.24 | -0.53% | -0.88% | |
| 2020-10-12 | 10.05 | 10.34 | 10.01 | 10.30 | 3.00% | 0.93% | 0.06% | 8,427,800 | 86,005,000 | 104% | 10.21 | 2.24% | 10.03 | 1.37% | 9.99 | 0.43% | 10.29 | -1.00% | -0.85% | |
| 2020-10-09 | 9.89 | 10.08 | 9.81 | 10.00 | 2.56% | 0.19% | -3.83% | 5,808,700 | 57,979,000 | 62% | 9.98 | 1.92% | 9.89 | 0.18% | 9.95 | -1.16% | 10.40 | -1.05% | -0.75% | |
| 2020-09-30 | 9.95 | 9.95 | 9.63 | 9.75 | -1.32% | -0.44% | -7.21% | 5,301,500 | 51,917,000 | 51% | 9.79 | -1.02% | 9.87 | -1.04% | 10.06 | -1.44% | 10.51 | -1.26% | -0.62% | |
| 2020-09-29 | 9.88 | 10.00 | 9.80 | 9.88 | 0.71% | -0.14% | -7.16% | 4,509,600 | 44,616,000 | 38% | 9.89 | -0.39% | 9.98 | -1.64% | 10.21 | -1.32% | 10.64 | -1.22% | -0.45% | |
| 2020-09-28 | 10.02 | 10.12 | 9.78 | 9.81 | -1.90% | -1.24% | -8.94% | 5,819,300 | 57,801,000 | 43% | 9.93 | -1.29% | 10.14 | -1.67% | 10.35 | -1.26% | 10.77 | -1.30% | -0.28% | |
| 2020-09-25 | 10.23 | 10.29 | 9.90 | 10.00 | -1.77% | -0.63% | -8.38% | 7,510,600 | 75,578,000 | 46% | 10.06 | -2.13% | 10.32 | -1.62% | 10.48 | -1.33% | 10.92 | -0.06% | -0.09% | |
| 2020-09-24 | 10.55 | 10.58 | 10.11 | 10.18 | -4.59% | -0.99% | -6.79% | 13,292,900 | 136,682,000 | 80% | 10.28 | -3.18% | 10.49 | -1.75% | 10.62 | -1.52% | 10.92 | -0.28% | -0.05% | |
| 2020-09-23 | 10.55 | 10.72 | 10.48 | 10.67 | 1.72% | 0.47% | -2.57% | 7,699,200 | 81,762,000 | 43% | 10.62 | -0.17% | 10.67 | -0.57% | 10.78 | -0.95% | 10.95 | -1.39% | -0.03% | |
| 2020-09-22 | 10.60 | 10.83 | 10.44 | 10.49 | -1.78% | -1.39% | -5.55% | 11,053,700 | 117,594,000 | 51% | 10.64 | -1.03% | 10.73 | -1.09% | 10.89 | -1.23% | 11.11 | -0.74% | 0.16% | |
| 2020-09-21 | 10.87 | 10.89 | 10.65 | 10.68 | -2.02% | -0.64% | -4.55% | 10,359,700 | 111,355,000 | 42% | 10.75 | -0.34% | 10.85 | -1.09% | 11.02 | -1.04% | 11.19 | -0.21% | 0.32% | |
| 2020-09-18 | 11.06 | 11.06 | 10.65 | 10.90 | -1.54% | 1.06% | -2.78% | 17,157,000 | 185,051,000 | 64% | 10.79 | -2.14% | 10.97 | -1.64% | 11.14 | 0.23% | 11.21 | 0.01% | 0.40% | |
| 2020-09-17 | 11.04 | 11.16 | 10.87 | 11.07 | 0.27% | 0.44% | -1.26% | 13,111,300 | 144,509,000 | 50% | 11.02 | -0.82% | 11.15 | -0.82% | 11.11 | 0.62% | 11.21 | 0.20% | 0.39% | |
| 2020-09-16 | 11.25 | 11.44 | 10.87 | 11.04 | -2.47% | -0.66% | -1.33% | 17,608,700 | 195,684,000 | 67% | 11.11 | -1.42% | 11.25 | 1.07% | 11.04 | -1.58% | 11.19 | 0.47% | 0.36% | |
| 2020-09-15 | 11.55 | 11.55 | 11.10 | 11.32 | -1.57% | 0.42% | 1.64% | 20,472,000 | 230,789,000 | 78% | 11.27 | -0.27% | 11.13 | 1.51% | 11.22 | -0.50% | 11.14 | 0.48% | 0.26% | |
| 2020-09-14 | 10.68 | 11.57 | 10.61 | 11.50 | 7.88% | 1.74% | 3.75% | 30,564,000 | 345,480,000 | 121% | 11.30 | 7.32% | 10.96 | -1.92% | 11.28 | 0.14% | 11.08 | 0.63% | 0.15% | |
| 2020-09-11 | 10.31 | 10.75 | 10.30 | 10.66 | 2.90% | 1.22% | -3.22% | 14,138,100 | 148,906,000 | 56% | 10.53 | -2.54% | 11.18 | -1.64% | 11.26 | -0.12% | 11.02 | 0.36% | 0.01% | |
| 2020-09-10 | 11.25 | 11.41 | 10.33 | 10.36 | -8.32% | -4.13% | -5.60% | 28,519,500 | 308,189,000 | 110% | 10.81 | -7.15% | 11.36 | -0.86% | 11.27 | -0.25% | 10.98 | -0.15% | -0.14% | |
| 2020-09-09 | 11.53 | 12.10 | 11.16 | 11.30 | -3.25% | -2.90% | 2.81% | 42,309,600 | 492,413,000 | 182% | 11.64 | 1.51% | 11.46 | 1.89% | 11.30 | 2.24% | 10.99 | 0.57% | -0.15% | |
| 2020-09-08 | 11.14 | 11.78 | 11.10 | 11.68 | 5.61% | 1.88% | 6.87% | 39,930,200 | 457,789,000 | 181% | 11.47 | 2.11% | 11.25 | 2.46% | 11.05 | 2.42% | 10.93 | 0.83% | -0.10% | |
| 2020-09-07 | 11.12 | 11.55 | 10.87 | 11.06 | 1.28% | -1.50% | 2.04% | 34,034,900 | 382,141,000 | 171% | 11.23 | 5.14% | 10.98 | 3.10% | 10.79 | 2.48% | 10.84 | 0.62% | -0.15% | |
| 2020-09-04 | 10.29 | 10.94 | 10.29 | 10.92 | 0.00% | 2.26% | 1.37% | 14,205,000 | 151,690,000 | 78% | 10.68 | -0.37% | 10.65 | 1.03% | 10.53 | 0.54% | 10.77 | -0.10% | -0.21% | | |
|
