正业科技( 300410.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-08-12 | 7.42 | 7.43 | 7.10 | 7.31 | -2.14% | 0.98% | -2.62% | 8,716,500 | 63,103,000 | 77% | 7.24 | -4.64% | 7.49 | -1.12% | 7.52 | -1.44% | 7.51 | 0.32% | 0.40% |  |
| 2020-08-11 | 7.70 | 7.76 | 7.42 | 7.47 | -2.99% | -1.59% | -0.17% | 8,514,200 | 64,629,000 | 79% | 7.59 | -0.47% | 7.57 | -0.24% | 7.63 | -0.22% | 7.48 | 0.67% | 0.30% | |
| 2020-08-10 | 7.53 | 7.73 | 7.47 | 7.70 | 2.26% | 0.96% | 3.59% | 8,965,300 | 68,381,000 | 85% | 7.63 | 1.79% | 7.59 | -0.73% | 7.65 | 0.47% | 7.43 | 1.07% | 0.11% | |
| 2020-08-07 | 7.68 | 7.70 | 7.36 | 7.53 | -1.31% | 0.49% | 2.39% | 8,605,700 | 64,486,000 | 79% | 7.49 | -1.82% | 7.65 | -0.55% | 7.61 | 0.67% | 7.35 | 0.08% | -0.12% | |
| 2020-08-06 | 7.77 | 7.82 | 7.52 | 7.63 | -1.80% | -0.03% | 3.84% | 11,117,300 | 84,843,000 | 92% | 7.63 | -1.54% | 7.69 | 0.72% | 7.56 | 0.91% | 7.35 | 0.70% | -0.17% | |
| 2020-08-05 | 7.81 | 7.87 | 7.59 | 7.77 | 1.57% | 0.25% | 6.48% | 13,770,700 | 106,732,000 | 115% | 7.75 | 1.06% | 7.63 | 1.99% | 7.50 | 1.97% | 7.30 | 0.51% | -0.29% | |
| 2020-08-04 | 7.90 | 7.91 | 7.52 | 7.65 | 0.00% | -0.26% | 5.37% | 16,829,500 | 129,088,000 | 142% | 7.67 | 2.32% | 7.48 | 2.62% | 7.35 | 2.57% | 7.26 | 0.54% | -0.32% | |
| 2020-08-03 | 7.24 | 7.67 | 7.20 | 7.65 | 6.40% | 2.05% | 5.94% | 16,622,400 | 124,601,000 | 145% | 7.50 | 5.94% | 7.29 | 3.73% | 7.17 | 3.03% | 7.22 | 0.50% | -0.33% |  |
| 2020-07-31 | 6.97 | 7.21 | 6.96 | 7.19 | 2.57% | 1.61% | 0.07% | 8,272,800 | 58,537,000 | 74% | 7.08 | 0.21% | 7.03 | 0.99% | 6.96 | -2.06% | 7.19 | -0.06% | -0.31% | |
| 2020-07-30 | 7.07 | 7.19 | 6.99 | 7.01 | -0.99% | -0.72% | -2.49% | 6,969,200 | 49,208,000 | 62% | 7.06 | 1.38% | 6.96 | 0.97% | 7.10 | -0.06% | 7.19 | -0.37% | -0.24% | |
| 2020-07-29 | 6.81 | 7.09 | 6.81 | 7.08 | 3.51% | 1.65% | -1.88% | 9,146,000 | 63,705,000 | 75% | 6.97 | 1.59% | 6.89 | -3.42% | 7.11 | -1.06% | 7.22 | -0.70% | -0.16% | |
| 2020-07-28 | 6.87 | 6.92 | 6.77 | 6.84 | -0.29% | -0.23% | -5.88% | 7,044,600 | 48,299,000 | 55% | 6.86 | -0.10% | 7.14 | -0.43% | 7.18 | -1.06% | 7.27 | -1.18% | -0.02% | |
| 2020-07-27 | 7.05 | 7.15 | 6.74 | 6.86 | -3.52% | -0.04% | -6.72% | 12,304,700 | 84,446,000 | 87% | 6.86 | -6.96% | 7.17 | -1.94% | 7.26 | -1.09% | 7.35 | -1.20% | 0.23% | |
| 2020-07-24 | 7.17 | 7.88 | 7.03 | 7.11 | -0.97% | -3.61% | -4.47% | 22,535,600 | 166,214,000 | 165% | 7.38 | 3.89% | 7.31 | -0.14% | 7.34 | 0.69% | 7.44 | -0.47% | 0.47% | |
| 2020-07-23 | 7.31 | 7.35 | 6.90 | 7.18 | -2.31% | 1.13% | -3.99% | 13,204,600 | 93,759,000 | 94% | 7.10 | -4.33% | 7.32 | -1.23% | 7.29 | -0.87% | 7.48 | -0.43% | 0.66% | |
| 2020-07-22 | 7.46 | 7.52 | 7.34 | 7.35 | -2.65% | -0.96% | -2.13% | 12,144,400 | 90,118,000 | 87% | 7.42 | -0.93% | 7.41 | 1.24% | 7.35 | -0.33% | 7.51 | 0.16% | 0.83% | |
| 2020-07-21 | 7.44 | 7.57 | 7.37 | 7.55 | 1.48% | 0.79% | 0.69% | 9,971,000 | 74,697,000 | 69% | 7.49 | 2.53% | 7.32 | 0.58% | 7.38 | -1.17% | 7.50 | 0.46% | 0.95% | |
| 2020-07-20 | 7.18 | 7.44 | 7.18 | 7.44 | 4.20% | 1.83% | -0.32% | 8,318,000 | 60,771,000 | 52% | 7.31 | 2.53% | 7.28 | -1.10% | 7.46 | -1.09% | 7.46 | 0.66% | 1.10% | |
| 2020-07-17 | 7.15 | 7.22 | 7.01 | 7.14 | 0.99% | 0.20% | -3.71% | 8,134,200 | 57,966,000 | 46% | 7.13 | -3.09% | 7.36 | -2.57% | 7.55 | -0.74% | 7.42 | 0.65% | 1.16% | |
| 2020-07-16 | 7.43 | 7.59 | 7.05 | 7.07 | -4.46% | -3.85% | -4.03% | 13,579,700 | 99,855,000 | 76% | 7.35 | -2.14% | 7.55 | -1.54% | 7.60 | -0.08% | 7.37 | 0.46% | 1.11% | |
| 2020-07-15 | 7.70 | 7.77 | 7.33 | 7.40 | -3.39% | -1.52% | 0.91% | 13,018,000 | 97,814,000 | 78% | 7.51 | -2.82% | 7.67 | -0.16% | 7.61 | 0.49% | 7.33 | 0.71% | 0.98% | |
| 2020-07-14 | 7.81 | 8.04 | 7.47 | 7.66 | -2.30% | -0.93% | 5.21% | 18,174,400 | 140,521,000 | 116% | 7.73 | -0.03% | 7.68 | 1.27% | 7.57 | 1.42% | 7.28 | 1.25% | 0.83% | |
| 2020-07-13 | 7.55 | 7.87 | 7.53 | 7.84 | 3.43% | 1.37% | 9.03% | 15,854,600 | 122,613,000 | 109% | 7.73 | 1.75% | 7.59 | 1.58% | 7.46 | 1.90% | 7.19 | 1.18% | 0.73% | |
| 2020-07-10 | 7.43 | 7.85 | 7.40 | 7.58 | 1.07% | -0.28% | 6.66% | 20,006,700 | 152,071,000 | 147% | 7.60 | 2.12% | 7.47 | 1.70% | 7.33 | 2.15% | 7.11 | 1.44% | 0.63% | |
| 2020-07-09 | 7.39 | 7.57 | 7.31 | 7.50 | 1.35% | 0.77% | 7.05% | 17,902,000 | 133,249,000 | 146% | 7.44 | 1.32% | 7.35 | 2.03% | 7.17 | 1.57% | 7.01 | 1.35% | 0.49% | |
| 2020-07-08 | 7.24 | 7.42 | 7.19 | 7.40 | 2.78% | 0.74% | 7.04% | 17,368,500 | 127,587,000 | 155% | 7.35 | 1.07% | 7.20 | 2.24% | 7.06 | 1.74% | 6.91 | 1.30% | 0.37% | |
| 2020-07-07 | 7.16 | 7.51 | 7.05 | 7.20 | 1.41% | -0.94% | 5.51% | 23,381,400 | 169,941,000 | 229% | 7.27 | 3.89% | 7.04 | 2.94% | 6.94 | 2.56% | 6.82 | 1.97% | 0.26% | |
| 2020-07-06 | 6.82 | 7.20 | 6.77 | 7.10 | 3.95% | 1.49% | 6.10% | 20,443,000 | 143,022,000 | 226% | 7.00 | 3.16% | 6.84 | 2.67% | 6.77 | 1.97% | 6.69 | 1.30% | 0.07% | |
| 2020-07-03 | 6.62 | 6.95 | 6.60 | 6.83 | 3.17% | 0.71% | 3.39% | 17,051,300 | 115,636,000 | 205% | 6.78 | 3.81% | 6.66 | 1.68% | 6.64 | 1.47% | 6.61 | 0.17% | -0.05% | |
| 2020-07-02 | 6.49 | 6.62 | 6.44 | 6.62 | 0.00% | 1.33% | 0.38% | 7,155,200 | 46,743,000 | 85% | 6.53 | 0.29% | 6.55 | -0.02% | 6.54 | 0.06% | 6.60 | -0.87% | -0.02% | | |
|
