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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-12-06 | 10.25 | 10.55 | 10.21 | 10.52 | 3.04% | 1.01% | 3.19% | 6,235,400 | 64,943,000 | 233% | 10.42 | 1.92% | 10.29 | 1.60% | 10.24 | 1.36% | 10.20 | 0.80% | 0.31% |  |
| 2019-12-05 | 10.11 | 10.29 | 10.08 | 10.21 | 1.39% | -0.09% | 0.95% | 3,872,700 | 39,575,000 | 160% | 10.22 | 1.84% | 10.13 | 0.94% | 10.11 | 0.73% | 10.11 | 0.33% | 0.20% | |
| 2019-12-04 | 10.01 | 10.08 | 9.99 | 10.07 | 0.40% | 0.36% | -0.11% | 1,945,300 | 19,520,000 | 84% | 10.03 | 0.16% | 10.04 | 0.05% | 10.03 | -0.27% | 10.08 | 0.15% | 0.14% | |
| 2019-12-03 | 10.10 | 10.10 | 9.97 | 10.03 | -0.30% | 0.12% | -0.36% | 1,468,100 | 14,707,000 | 61% | 10.02 | -0.38% | 10.03 | -0.08% | 10.06 | -0.65% | 10.07 | 0.37% | 0.08% | |
| 2019-12-02 | 10.09 | 10.09 | 10.01 | 10.06 | 0.10% | 0.04% | 0.31% | 1,314,400 | 13,217,000 | 49% | 10.06 | 0.41% | 10.04 | -0.35% | 10.13 | -0.12% | 10.03 | 0.18% | 0.02% | |
| 2019-11-29 | 10.00 | 10.08 | 9.96 | 10.05 | 0.00% | 0.35% | 0.39% | 1,089,600 | 10,912,000 | 39% | 10.02 | -0.25% | 10.07 | -0.80% | 10.14 | 0.19% | 10.01 | 0.11% | -0.03% | |
| 2019-11-28 | 10.08 | 10.15 | 9.98 | 10.05 | -0.30% | 0.10% | 0.50% | 1,743,200 | 17,501,000 | 62% | 10.04 | -0.81% | 10.15 | -0.15% | 10.12 | 0.14% | 10.00 | 0.10% | -0.10% | |
| 2019-11-27 | 10.14 | 10.23 | 10.00 | 10.08 | -0.49% | -0.41% | 0.90% | 2,489,700 | 25,200,000 | 91% | 10.12 | -1.09% | 10.17 | 0.38% | 10.11 | 0.36% | 9.99 | 0.19% | -0.14% | |
| 2019-11-26 | 10.24 | 10.35 | 10.11 | 10.13 | -0.98% | -1.01% | 1.59% | 3,552,700 | 36,354,000 | 133% | 10.23 | 0.92% | 10.13 | 0.80% | 10.07 | 1.01% | 9.97 | 0.46% | -0.17% | |
| 2019-11-25 | 10.01 | 10.23 | 10.01 | 10.23 | 2.30% | 0.89% | 3.07% | 3,622,200 | 36,728,000 | 139% | 10.14 | 1.26% | 10.05 | 0.82% | 9.97 | 0.63% | 9.93 | 0.37% | -0.24% | |
| 2019-11-22 | 9.94 | 10.14 | 9.90 | 10.00 | 0.60% | -0.14% | 1.13% | 3,322,400 | 33,271,000 | 123% | 10.01 | 0.52% | 9.97 | 0.86% | 9.91 | 0.39% | 9.89 | -0.25% | -0.29% | |
| 2019-11-21 | 9.91 | 10.03 | 9.91 | 9.94 | 0.10% | -0.22% | 0.27% | 2,288,800 | 22,802,000 | 84% | 9.96 | 0.43% | 9.88 | 0.32% | 9.87 | 0.18% | 9.91 | -0.24% | -0.24% | |
| 2019-11-20 | 9.83 | 10.00 | 9.80 | 9.93 | 0.10% | 0.11% | -0.07% | 2,750,000 | 27,277,000 | 97% | 9.92 | 1.02% | 9.85 | 0.30% | 9.85 | 0.08% | 9.94 | -0.47% | -0.20% | |
| 2019-11-19 | 9.78 | 9.96 | 9.71 | 9.92 | 1.43% | 1.03% | -0.64% | 4,190,200 | 41,145,000 | 137% | 9.82 | -0.19% | 9.82 | -0.14% | 9.84 | -0.16% | 9.98 | -0.27% | -0.14% | |
| 2019-11-18 | 9.88 | 9.93 | 9.77 | 9.78 | -0.20% | -0.59% | -2.31% | 2,445,400 | 24,058,000 | 82% | 9.84 | 0.23% | 9.84 | -0.24% | 9.86 | -0.08% | 10.01 | -0.35% | -0.12% | |
| 2019-11-15 | 9.88 | 9.88 | 9.75 | 9.80 | -0.71% | -0.15% | -2.45% | 1,597,200 | 15,676,000 | 44% | 9.82 | -0.51% | 9.86 | -0.15% | 9.87 | -0.90% | 10.05 | -0.51% | -0.09% | |
| 2019-11-14 | 9.90 | 9.96 | 9.81 | 9.87 | -0.20% | 0.05% | -2.25% | 1,435,500 | 14,161,000 | 36% | 9.87 | -0.33% | 9.88 | 0.02% | 9.96 | -0.50% | 10.10 | -0.32% | 0.00% | |
| 2019-11-13 | 9.99 | 9.99 | 9.84 | 9.89 | 0.10% | -0.08% | -2.36% | 2,014,100 | 19,936,000 | 46% | 9.90 | 0.30% | 9.88 | -1.05% | 10.01 | -0.69% | 10.13 | -0.09% | 0.07% | |
| 2019-11-12 | 9.88 | 10.00 | 9.75 | 9.88 | 0.92% | 0.12% | -2.54% | 2,852,000 | 28,144,000 | 65% | 9.87 | -0.01% | 9.98 | -0.83% | 10.08 | -0.21% | 10.14 | -0.25% | 0.07% | |
| 2019-11-11 | 10.00 | 10.13 | 9.76 | 9.79 | -3.64% | -0.80% | -3.67% | 4,402,900 | 43,451,000 | 96% | 9.87 | -3.54% | 10.06 | -1.46% | 10.10 | -0.47% | 10.16 | -0.21% | 0.10% | |
| 2019-11-08 | 10.25 | 10.39 | 10.06 | 10.16 | -0.29% | -0.69% | -0.24% | 3,215,200 | 32,894,000 | 73% | 10.23 | 0.70% | 10.21 | 0.63% | 10.14 | -0.31% | 10.18 | 0.28% | 0.08% | |
| 2019-11-07 | 10.22 | 10.24 | 9.98 | 10.19 | 0.49% | 0.30% | 0.33% | 3,208,900 | 32,604,000 | 73% | 10.16 | -0.73% | 10.15 | 0.24% | 10.18 | -0.25% | 10.16 | 0.14% | -0.03% | |
| 2019-11-06 | 10.00 | 10.36 | 10.00 | 10.14 | 1.40% | -0.93% | -0.02% | 4,506,300 | 46,120,000 | 107% | 10.24 | 2.18% | 10.12 | -0.38% | 10.20 | 0.15% | 10.14 | 0.15% | -0.13% | |
| 2019-11-05 | 10.04 | 10.09 | 9.91 | 10.00 | -0.40% | -0.17% | -1.25% | 3,288,500 | 32,941,000 | 82% | 10.02 | -0.88% | 10.16 | -0.61% | 10.19 | -0.25% | 10.13 | -0.09% | -0.20% | |
| 2019-11-04 | 10.41 | 10.47 | 9.85 | 10.04 | -3.46% | -0.65% | -0.95% | 8,510,200 | 86,006,000 | 217% | 10.11 | -2.32% | 10.23 | -0.61% | 10.21 | -0.16% | 10.14 | 0.02% | -0.24% | |
| 2019-11-01 | 10.32 | 10.41 | 10.24 | 10.40 | 0.78% | 0.52% | 2.62% | 5,244,600 | 54,260,000 | 159% | 10.35 | 0.45% | 10.29 | 0.61% | 10.23 | 0.97% | 10.13 | 0.38% | -0.33% | |
| 2019-10-31 | 10.06 | 10.37 | 10.06 | 10.32 | 2.18% | 0.19% | 2.22% | 5,031,900 | 51,831,000 | 160% | 10.30 | 2.08% | 10.23 | 0.88% | 10.13 | 0.86% | 10.10 | 0.39% | -0.36% | |
| 2019-10-30 | 10.24 | 10.26 | 10.00 | 10.10 | -0.88% | 0.10% | 0.43% | 1,868,600 | 18,854,000 | 62% | 10.09 | -1.10% | 10.14 | 0.75% | 10.04 | 0.07% | 10.06 | -0.08% | -0.41% | |
| 2019-10-29 | 10.02 | 10.31 | 10.02 | 10.19 | 0.89% | -0.12% | 1.24% | 5,004,600 | 51,056,000 | 160% | 10.20 | 1.20% | 10.06 | 1.21% | 10.04 | 0.45% | 10.07 | 0.06% | -0.42% | |
| 2019-10-28 | 9.82 | 10.19 | 9.82 | 10.10 | 0.00% | 0.19% | 0.41% | 4,185,700 | 42,195,000 | 137% | 10.08 | 3.31% | 9.94 | 0.64% | 9.99 | 0.18% | 10.06 | -0.49% | -0.44% | | |
|
