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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-06-19 | 9.28 | 9.47 | 9.25 | 9.38 | 2.29% | 0.35% | 2.61% | 3,937,700 | 36,806,000 | 202% | 9.35 | 1.95% | 9.22 | 1.31% | 9.19 | 0.75% | 9.14 | 0.56% | -0.03% |  |
| 2019-06-18 | 9.01 | 9.34 | 8.97 | 9.17 | 2.12% | 0.02% | 0.88% | 2,375,200 | 21,777,000 | 137% | 9.17 | 1.95% | 9.10 | 0.35% | 9.12 | 0.13% | 9.09 | -0.04% | -0.08% |  |
| 2019-06-17 | 9.07 | 9.07 | 8.92 | 8.98 | -0.22% | -0.14% | -1.25% | 1,582,300 | 14,230,000 | 92% | 8.99 | -1.33% | 9.07 | -0.73% | 9.11 | 0.02% | 9.09 | -0.24% | -0.03% | |
| 2019-06-14 | 9.15 | 9.25 | 8.99 | 9.00 | -1.53% | -1.25% | -1.27% | 1,544,800 | 14,079,000 | 91% | 9.11 | 0.10% | 9.14 | 0.04% | 9.11 | 0.25% | 9.12 | -0.02% | -0.04% | |
| 2019-06-13 | 9.10 | 9.15 | 9.06 | 9.14 | -0.11% | 0.38% | 0.24% | 1,695,900 | 15,441,000 | 101% | 9.11 | -0.85% | 9.13 | 0.32% | 9.08 | 0.04% | 9.12 | -0.19% | -0.10% | |
| 2019-06-12 | 9.24 | 9.28 | 9.12 | 9.15 | -0.65% | -0.36% | 0.16% | 2,101,600 | 19,299,000 | 125% | 9.18 | 0.71% | 9.11 | 0.72% | 9.08 | 0.28% | 9.14 | -0.25% | -0.12% | |
| 2019-06-11 | 8.97 | 9.24 | 8.91 | 9.21 | 2.79% | 1.01% | 0.57% | 3,303,400 | 30,121,000 | 179% | 9.12 | 2.30% | 9.04 | 0.69% | 9.06 | -0.17% | 9.16 | -0.04% | -0.13% | |
| 2019-06-10 | 8.93 | 8.99 | 8.80 | 8.96 | 0.79% | 0.53% | -2.20% | 1,075,900 | 9,590,000 | 61% | 8.91 | -0.25% | 8.98 | -0.68% | 9.07 | -0.65% | 9.16 | 0.01% | -0.21% | |
| 2019-06-06 | 9.12 | 9.12 | 8.87 | 8.89 | -1.44% | -0.50% | -2.96% | 1,188,300 | 10,618,000 | 67% | 8.94 | -1.65% | 9.04 | -1.15% | 9.13 | -0.35% | 9.16 | -0.03% | -0.28% | |
| 2019-06-05 | 9.15 | 9.17 | 9.01 | 9.02 | 0.00% | -0.72% | -1.57% | 1,121,400 | 10,188,000 | 64% | 9.09 | -0.04% | 9.14 | -0.46% | 9.16 | -0.38% | 9.16 | 0.00% | -0.31% | |
| 2019-06-04 | 9.26 | 9.26 | 9.00 | 9.02 | -1.96% | -0.76% | -1.57% | 1,456,100 | 13,234,000 | 81% | 9.09 | -1.45% | 9.19 | -0.17% | 9.20 | -0.48% | 9.16 | 0.03% | -0.36% | |
| 2019-06-03 | 9.33 | 9.34 | 9.11 | 9.20 | -0.43% | -0.25% | 0.43% | 1,871,400 | 17,260,000 | 103% | 9.22 | -0.11% | 9.20 | -0.18% | 9.24 | 0.20% | 9.16 | 0.40% | -0.46% | |
| 2019-05-31 | 9.17 | 9.27 | 9.16 | 9.24 | 0.87% | 0.08% | 1.26% | 1,532,900 | 14,153,000 | 82% | 9.23 | 1.05% | 9.22 | -0.29% | 9.22 | 0.40% | 9.13 | -0.33% | -0.62% | |
| 2019-05-30 | 9.21 | 9.21 | 9.10 | 9.16 | -0.97% | 0.25% | 0.05% | 1,350,800 | 12,342,000 | 64% | 9.14 | -1.41% | 9.25 | 0.11% | 9.19 | 0.21% | 9.16 | -0.62% | -0.72% | |
| 2019-05-29 | 9.23 | 9.38 | 9.12 | 9.25 | 0.22% | -0.19% | 0.41% | 1,786,300 | 16,556,000 | 79% | 9.27 | -0.08% | 9.24 | 0.70% | 9.17 | 0.32% | 9.21 | -0.33% | -0.74% | |
| 2019-05-28 | 9.23 | 9.36 | 9.13 | 9.23 | 0.65% | -0.49% | -0.13% | 3,687,500 | 34,200,000 | 161% | 9.28 | 1.62% | 9.17 | 1.54% | 9.14 | 0.86% | 9.24 | -0.38% | -0.81% | |
| 2019-05-27 | 9.01 | 9.20 | 8.95 | 9.17 | 2.00% | 0.47% | -1.15% | 1,861,900 | 16,993,000 | 84% | 9.13 | 2.02% | 9.03 | 0.18% | 9.06 | 0.53% | 9.28 | -0.86% | -1.01% | |
| 2019-05-24 | 8.92 | 9.00 | 8.87 | 8.99 | 0.67% | 0.49% | -3.92% | 1,292,600 | 11,564,000 | 51% | 8.95 | -0.41% | 9.02 | -0.52% | 9.01 | -1.29% | 9.36 | -0.64% | -1.17% | |
| 2019-05-23 | 9.08 | 9.10 | 8.90 | 8.93 | -1.65% | -0.59% | -5.17% | 1,259,200 | 11,311,000 | 45% | 8.98 | -1.33% | 9.06 | 0.37% | 9.13 | -1.30% | 9.42 | -0.41% | -1.18% | |
| 2019-05-22 | 9.05 | 9.16 | 9.03 | 9.08 | 0.11% | -0.26% | -3.98% | 1,555,200 | 14,159,000 | 53% | 9.10 | 0.23% | 9.03 | -1.37% | 9.25 | -0.75% | 9.46 | -0.50% | -1.21% | |
| 2019-05-21 | 9.01 | 9.17 | 8.93 | 9.07 | 1.23% | -0.14% | -4.56% | 2,039,500 | 18,525,000 | 67% | 9.08 | 1.58% | 9.16 | -1.65% | 9.32 | -0.90% | 9.50 | -0.92% | -1.22% | |
| 2019-05-20 | 9.16 | 9.18 | 8.80 | 8.96 | -1.97% | 0.20% | -6.58% | 2,490,200 | 22,267,000 | 71% | 8.94 | -4.25% | 9.31 | -1.81% | 9.40 | -1.57% | 9.59 | -1.28% | -1.27% | |
| 2019-05-17 | 9.60 | 9.62 | 9.08 | 9.14 | -4.69% | -2.13% | -5.92% | 3,717,700 | 34,719,000 | 97% | 9.34 | -2.60% | 9.48 | -1.11% | 9.55 | -0.73% | 9.72 | -1.26% | -1.17% | |
| 2019-05-16 | 9.55 | 9.66 | 9.53 | 9.59 | 0.10% | 0.02% | -2.53% | 2,921,700 | 28,012,000 | 75% | 9.59 | -0.02% | 9.59 | -0.50% | 9.62 | -0.06% | 9.84 | -0.80% | -1.04% | |
| 2019-05-15 | 9.63 | 9.66 | 9.52 | 9.58 | 0.84% | -0.10% | -3.41% | 2,048,200 | 19,643,000 | 47% | 9.59 | 0.03% | 9.64 | -0.05% | 9.63 | -0.32% | 9.92 | -1.10% | -0.98% | |
| 2019-05-14 | 9.43 | 9.73 | 9.43 | 9.50 | -2.36% | -0.91% | -5.27% | 2,588,100 | 24,812,000 | 52% | 9.59 | -1.09% | 9.64 | -0.07% | 9.66 | -0.70% | 10.03 | -2.35% | -0.89% | |
| 2019-05-13 | 9.70 | 9.78 | 9.57 | 9.73 | 0.83% | 0.38% | -5.25% | 3,922,100 | 38,015,000 | 63% | 9.69 | 0.71% | 9.65 | -0.22% | 9.73 | -1.03% | 10.27 | -2.42% | -0.64% | |
| 2019-05-10 | 9.63 | 9.78 | 9.32 | 9.65 | 1.47% | 0.26% | -8.30% | 3,875,200 | 37,298,000 | 49% | 9.63 | 0.09% | 9.67 | -1.14% | 9.83 | -1.55% | 10.52 | -0.82% | -0.35% | |
| 2019-05-09 | 9.64 | 9.81 | 9.50 | 9.51 | -2.56% | -1.10% | -10.38% | 2,741,000 | 26,357,000 | 33% | 9.62 | -1.91% | 9.78 | -1.46% | 9.99 | -0.95% | 10.61 | -0.67% | -0.28% | |
| 2019-05-08 | 9.70 | 9.95 | 9.50 | 9.76 | 0.00% | -0.44% | -8.63% | 2,351,400 | 23,050,000 | 27% | 9.80 | -0.46% | 9.93 | -1.43% | 10.08 | -1.22% | 10.68 | -0.57% | -0.22% | | |
|
