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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-08-20 | 9.09 | 9.13 | 8.96 | 8.98 | -0.88% | -0.43% | 0.96% | 2,407,400 | 21,712,000 | 131% | 9.02 | 0.58% | 8.96 | 0.87% | 8.92 | 0.27% | 8.90 | 0.40% | -0.61% |  |
| 2019-08-19 | 8.92 | 9.06 | 8.79 | 9.06 | 2.14% | 1.04% | 2.26% | 3,331,300 | 29,871,000 | 159% | 8.97 | 1.12% | 8.88 | 0.45% | 8.89 | 0.46% | 8.86 | -0.32% | -0.80% |  |
| 2019-08-16 | 8.83 | 8.94 | 8.81 | 8.87 | 0.45% | 0.02% | -0.20% | 2,243,400 | 19,894,000 | 112% | 8.87 | 1.66% | 8.84 | -0.16% | 8.85 | 0.15% | 8.89 | -0.73% | -0.78% | |
| 2019-08-15 | 8.66 | 8.85 | 8.60 | 8.83 | 0.00% | 1.23% | -1.37% | 1,743,400 | 15,208,000 | 83% | 8.72 | -2.36% | 8.85 | -0.45% | 8.84 | -0.42% | 8.95 | -1.03% | -0.76% | |
| 2019-08-14 | 8.98 | 9.05 | 8.82 | 8.83 | -0.90% | -1.16% | -2.39% | 1,380,800 | 12,336,000 | 66% | 8.93 | 0.18% | 8.89 | 0.45% | 8.88 | 0.12% | 9.05 | -0.74% | -0.66% | |
| 2019-08-13 | 8.85 | 8.99 | 8.85 | 8.91 | 0.68% | -0.09% | -2.23% | 1,707,300 | 15,225,000 | 80% | 8.92 | 1.09% | 8.85 | 0.16% | 8.86 | 0.39% | 9.11 | -1.17% | -0.63% | |
| 2019-08-12 | 8.78 | 8.90 | 8.78 | 8.85 | 0.80% | 0.32% | -4.02% | 1,464,000 | 12,915,000 | 63% | 8.82 | 0.20% | 8.84 | -0.22% | 8.83 | -0.95% | 9.22 | -0.88% | -0.54% | |
| 2019-08-09 | 8.98 | 8.99 | 8.70 | 8.78 | -0.68% | -0.27% | -5.62% | 1,391,900 | 12,254,000 | 56% | 8.80 | -0.99% | 8.86 | 0.24% | 8.92 | -1.21% | 9.30 | -0.51% | -0.51% | |
| 2019-08-08 | 8.90 | 9.08 | 8.84 | 8.84 | -0.23% | -0.58% | -5.46% | 1,317,300 | 11,713,000 | 53% | 8.89 | 0.20% | 8.84 | -1.12% | 9.02 | -1.26% | 9.35 | -0.48% | -0.55% | |
| 2019-08-07 | 8.94 | 8.95 | 8.83 | 8.86 | 0.57% | -0.16% | -5.70% | 1,563,200 | 13,872,000 | 62% | 8.87 | 0.74% | 8.94 | -1.43% | 9.14 | -1.21% | 9.40 | -0.62% | -0.53% | |
| 2019-08-06 | 9.00 | 9.05 | 8.66 | 8.81 | -4.24% | 0.01% | -6.82% | 5,042,700 | 44,423,000 | 191% | 8.81 | -5.24% | 9.07 | -4.02% | 9.25 | -3.64% | 9.46 | -1.54% | -0.50% | |
| 2019-08-05 | 9.42 | 9.42 | 9.20 | 9.20 | -2.34% | -1.03% | -4.20% | 2,056,900 | 19,120,000 | 92% | 9.30 | -0.89% | 9.45 | -1.48% | 9.60 | -0.82% | 9.60 | -0.11% | -0.40% | |
| 2019-08-02 | 9.50 | 9.50 | 9.25 | 9.42 | -2.38% | 0.44% | -2.02% | 2,626,600 | 24,634,000 | 110% | 9.38 | -3.08% | 9.59 | -2.04% | 9.68 | -0.62% | 9.61 | -0.53% | -0.52% | |
| 2019-08-01 | 9.78 | 9.78 | 9.59 | 9.65 | -1.53% | -0.28% | -0.16% | 2,099,000 | 20,313,000 | 89% | 9.68 | -1.38% | 9.79 | -0.04% | 9.74 | 0.08% | 9.67 | 0.02% | -0.69% | |
| 2019-07-31 | 9.84 | 9.87 | 9.73 | 9.80 | 0.51% | -0.12% | 1.42% | 1,602,300 | 15,722,000 | 64% | 9.81 | -0.47% | 9.79 | 0.52% | 9.73 | 0.32% | 9.66 | -0.45% | -0.76% | |
| 2019-07-30 | 9.86 | 9.99 | 9.73 | 9.75 | -0.61% | -1.10% | 0.44% | 2,732,900 | 26,941,000 | 95% | 9.86 | 1.50% | 9.74 | 0.94% | 9.70 | 0.98% | 9.71 | -0.30% | -0.74% | |
| 2019-07-29 | 9.62 | 9.81 | 9.61 | 9.81 | 1.87% | 1.01% | 0.76% | 2,679,900 | 26,028,000 | 90% | 9.71 | 1.34% | 9.65 | 0.31% | 9.61 | 0.61% | 9.74 | -0.59% | -0.71% | |
| 2019-07-26 | 9.50 | 9.65 | 9.45 | 9.63 | 0.10% | 0.48% | -1.67% | 1,528,100 | 14,645,000 | 46% | 9.58 | -0.28% | 9.62 | 0.56% | 9.55 | -0.57% | 9.79 | -0.87% | -0.63% | |
| 2019-07-25 | 9.63 | 9.67 | 9.55 | 9.62 | -0.10% | 0.09% | -2.63% | 1,713,400 | 16,468,000 | 44% | 9.61 | -0.38% | 9.57 | 0.40% | 9.60 | -0.15% | 9.88 | -0.28% | -0.53% | |
| 2019-07-24 | 9.57 | 9.73 | 9.50 | 9.63 | 1.58% | -0.19% | -2.81% | 2,491,500 | 24,037,000 | 61% | 9.65 | 2.39% | 9.53 | -0.64% | 9.62 | -0.98% | 9.91 | -0.37% | -0.48% | |
| 2019-07-23 | 9.45 | 9.50 | 9.35 | 9.48 | 1.28% | 0.60% | -4.68% | 1,973,400 | 18,596,000 | 44% | 9.42 | -0.84% | 9.59 | -0.58% | 9.71 | -0.97% | 9.95 | -0.53% | -0.43% | |
| 2019-07-22 | 9.79 | 9.81 | 9.34 | 9.36 | -4.20% | -1.50% | -6.38% | 3,718,000 | 35,334,000 | 77% | 9.50 | -3.06% | 9.65 | -1.78% | 9.81 | -1.23% | 10.00 | -1.27% | -0.36% | |
| 2019-07-19 | 9.61 | 9.90 | 9.61 | 9.77 | 0.62% | -0.34% | -3.53% | 3,006,000 | 29,468,000 | 52% | 9.80 | 1.49% | 9.82 | -0.79% | 9.93 | -0.95% | 10.13 | -2.22% | -0.20% | |
| 2019-07-18 | 9.73 | 9.79 | 9.57 | 9.71 | -1.92% | 0.53% | -6.25% | 3,827,000 | 36,966,000 | 47% | 9.66 | -2.85% | 9.90 | -1.32% | 10.02 | -0.62% | 10.36 | -0.66% | 0.19% | |
| 2019-07-17 | 10.13 | 10.13 | 9.79 | 9.90 | -2.46% | -0.42% | -5.05% | 5,518,400 | 54,862,000 | 63% | 9.94 | -1.73% | 10.03 | -1.11% | 10.09 | -0.38% | 10.43 | -0.29% | 0.37% | |
| 2019-07-16 | 10.15 | 10.21 | 10.04 | 10.15 | 0.30% | 0.33% | -2.93% | 3,074,100 | 31,102,000 | 32% | 10.12 | 0.45% | 10.14 | 0.13% | 10.12 | -0.13% | 10.46 | 0.01% | 0.51% | |
| 2019-07-15 | 10.30 | 10.30 | 9.90 | 10.12 | -1.56% | 0.48% | -3.20% | 5,319,600 | 53,580,000 | 48% | 10.07 | -1.32% | 10.13 | -0.13% | 10.14 | -1.05% | 10.46 | 0.20% | 0.70% | |
| 2019-07-12 | 10.16 | 10.36 | 10.00 | 10.28 | 1.98% | 0.72% | -1.48% | 7,109,300 | 72,564,000 | 65% | 10.21 | 1.43% | 10.14 | 0.18% | 10.24 | -2.64% | 10.43 | 0.11% | 0.71% | |
| 2019-07-11 | 10.14 | 10.17 | 9.95 | 10.08 | 0.00% | 0.17% | -3.29% | 3,534,900 | 35,571,000 | 33% | 10.06 | -0.42% | 10.13 | -1.52% | 10.52 | -0.45% | 10.42 | 0.20% | 0.70% | |
| 2019-07-10 | 10.12 | 10.22 | 10.00 | 10.08 | 0.00% | -0.25% | -3.10% | 4,520,800 | 45,684,000 | 42% | 10.11 | -0.73% | 10.28 | -3.06% | 10.57 | -0.02% | 10.40 | 0.13% | 0.69% | | |
|
