迦南科技( 300412.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-12-09 | 6.35 | 6.37 | 6.26 | 6.29 | -0.94% | -0.24% | 0.80% | 2,945,600 | 18,572,000 | 171% | 6.31 | -0.02% | 6.30 | 0.26% | 6.27 | 0.35% | 6.24 | 0.29% | -0.10% |  |
| 2019-12-06 | 6.28 | 6.35 | 6.25 | 6.35 | 1.11% | 0.70% | 2.06% | 2,074,700 | 13,084,000 | 132% | 6.31 | 0.48% | 6.28 | 0.72% | 6.25 | 0.39% | 6.22 | 0.05% | -0.16% | |
| 2019-12-05 | 6.27 | 6.32 | 6.25 | 6.28 | 0.48% | 0.06% | 0.98% | 2,006,700 | 12,594,000 | 127% | 6.28 | 0.59% | 6.24 | 0.35% | 6.23 | 0.37% | 6.22 | -0.02% | -0.23% | |
| 2019-12-04 | 6.22 | 6.26 | 6.20 | 6.25 | 0.16% | 0.18% | 0.48% | 1,074,200 | 6,702,000 | 71% | 6.24 | 0.91% | 6.21 | 0.16% | 6.20 | 0.11% | 6.22 | -0.21% | -0.26% |  |
| 2019-12-03 | 6.19 | 6.24 | 6.10 | 6.24 | 0.65% | 0.92% | 0.11% | 1,529,700 | 9,458,000 | 99% | 6.18 | -0.68% | 6.20 | 0.02% | 6.20 | -0.03% | 6.23 | -0.34% | -0.25% | |
| 2019-12-02 | 6.23 | 6.27 | 6.17 | 6.20 | -0.32% | -0.40% | -0.86% | 1,857,100 | 11,560,000 | 119% | 6.23 | 0.44% | 6.20 | 0.21% | 6.20 | 0.19% | 6.25 | -0.06% | -0.25% | |
| 2019-11-29 | 6.19 | 6.25 | 6.16 | 6.22 | 0.32% | 0.35% | -0.61% | 1,320,800 | 8,186,000 | 90% | 6.20 | 0.26% | 6.19 | 0.02% | 6.19 | -0.40% | 6.26 | -0.16% | -0.30% | |
| 2019-11-28 | 6.15 | 6.22 | 6.13 | 6.20 | 0.81% | 0.29% | -1.08% | 1,498,600 | 9,264,000 | 101% | 6.18 | -0.16% | 6.19 | 0.05% | 6.21 | -0.35% | 6.27 | -0.19% | -0.33% | |
| 2019-11-27 | 6.22 | 6.23 | 6.14 | 6.15 | -1.28% | -0.68% | -2.07% | 1,427,100 | 8,836,000 | 101% | 6.19 | -0.03% | 6.19 | -0.66% | 6.23 | -0.54% | 6.28 | -0.16% | -0.37% | |
| 2019-11-26 | 6.17 | 6.24 | 6.14 | 6.23 | 1.14% | 0.58% | -0.95% | 1,653,600 | 10,243,000 | 118% | 6.19 | 0.39% | 6.23 | -0.56% | 6.27 | -0.65% | 6.29 | -0.18% | -0.45% | |
| 2019-11-25 | 6.22 | 6.26 | 6.12 | 6.16 | -0.96% | -0.16% | -2.24% | 1,423,600 | 8,784,000 | 104% | 6.17 | -1.92% | 6.26 | -1.00% | 6.31 | -0.35% | 6.30 | -0.33% | -0.55% | |
| 2019-11-22 | 6.36 | 6.41 | 6.16 | 6.22 | -1.74% | -1.13% | -1.61% | 2,084,000 | 13,110,000 | 146% | 6.29 | -0.49% | 6.33 | -0.63% | 6.33 | -0.10% | 6.32 | -0.64% | -0.68% | |
| 2019-11-21 | 6.33 | 6.36 | 6.28 | 6.33 | -0.31% | 0.13% | -0.52% | 1,141,100 | 7,214,000 | 80% | 6.32 | -0.91% | 6.37 | 0.16% | 6.34 | 0.02% | 6.36 | -0.28% | -0.71% | |
| 2019-11-20 | 6.42 | 6.43 | 6.32 | 6.35 | -1.09% | -0.47% | -0.49% | 1,355,700 | 8,650,000 | 92% | 6.38 | -0.05% | 6.36 | 0.44% | 6.34 | 0.27% | 6.38 | -0.16% | -0.78% | |
| 2019-11-19 | 6.26 | 6.44 | 6.25 | 6.42 | 1.90% | 0.58% | 0.45% | 1,672,200 | 10,673,000 | 110% | 6.38 | 1.84% | 6.33 | 0.54% | 6.32 | 0.45% | 6.39 | -0.31% | -0.90% | |
| 2019-11-18 | 6.21 | 6.33 | 6.18 | 6.30 | 0.96% | 0.51% | -1.73% | 937,000 | 5,873,000 | 57% | 6.27 | -0.49% | 6.29 | -0.13% | 6.29 | -0.35% | 6.41 | -0.54% | -0.87% | |
| 2019-11-15 | 6.29 | 6.36 | 6.23 | 6.24 | -0.79% | -0.94% | -3.20% | 1,326,100 | 8,353,000 | 74% | 6.30 | -0.19% | 6.30 | 0.11% | 6.31 | -1.11% | 6.45 | -0.46% | -0.80% | |
| 2019-11-14 | 6.31 | 6.35 | 6.27 | 6.29 | 0.00% | -0.33% | -2.87% | 891,200 | 5,624,000 | 44% | 6.31 | 0.22% | 6.29 | -0.36% | 6.38 | -0.47% | 6.48 | -0.66% | -0.76% | |
| 2019-11-13 | 6.33 | 6.34 | 6.26 | 6.29 | -0.32% | -0.11% | -3.51% | 1,246,400 | 7,849,000 | 50% | 6.30 | 0.27% | 6.32 | -1.53% | 6.41 | -0.39% | 6.52 | -0.93% | -0.72% | |
| 2019-11-12 | 6.25 | 6.34 | 6.22 | 6.31 | 0.16% | 0.48% | -4.10% | 1,288,900 | 8,094,000 | 45% | 6.28 | -1.12% | 6.42 | -0.84% | 6.44 | -0.62% | 6.58 | -1.20% | -0.63% | |
| 2019-11-11 | 6.53 | 6.53 | 6.24 | 6.30 | -3.67% | -0.80% | -5.41% | 2,179,800 | 13,844,000 | 68% | 6.35 | -3.35% | 6.47 | -0.63% | 6.48 | -0.84% | 6.66 | -1.58% | -0.49% | |
| 2019-11-08 | 6.58 | 6.62 | 6.52 | 6.54 | 0.00% | -0.47% | -3.35% | 2,021,200 | 13,281,000 | 55% | 6.57 | 1.11% | 6.51 | 0.25% | 6.53 | -0.03% | 6.77 | -0.97% | -0.30% | |
| 2019-11-07 | 6.45 | 6.55 | 6.42 | 6.54 | 2.03% | 0.63% | -4.29% | 1,667,600 | 10,837,000 | 41% | 6.50 | 0.67% | 6.49 | -0.58% | 6.54 | -0.62% | 6.83 | -0.99% | -0.15% | |
| 2019-11-06 | 6.51 | 6.53 | 6.38 | 6.41 | -1.38% | -0.71% | -7.11% | 1,926,700 | 12,438,000 | 40% | 6.46 | -1.03% | 6.53 | -0.46% | 6.58 | -1.11% | 6.90 | -1.33% | 0.03% | |
| 2019-11-05 | 6.59 | 6.60 | 6.47 | 6.50 | -1.22% | -0.35% | -7.06% | 2,311,300 | 15,077,000 | 37% | 6.52 | -1.09% | 6.56 | -0.73% | 6.65 | -1.48% | 6.99 | -0.03% | 0.38% | |
| 2019-11-04 | 6.55 | 6.67 | 6.54 | 6.58 | 0.15% | -0.23% | -5.95% | 2,613,900 | 17,239,000 | 40% | 6.60 | 0.50% | 6.61 | -1.11% | 6.75 | -1.69% | 7.00 | 0.11% | 0.42% | |
| 2019-11-01 | 6.54 | 6.61 | 6.47 | 6.57 | 0.31% | 0.12% | -5.98% | 3,348,400 | 21,972,000 | 47% | 6.56 | -1.32% | 6.68 | -2.05% | 6.87 | -1.42% | 6.99 | -0.03% | 0.45% | |
| 2019-10-31 | 6.75 | 6.85 | 6.50 | 6.55 | -3.39% | -1.50% | -6.29% | 5,017,300 | 33,363,000 | 70% | 6.65 | -2.29% | 6.82 | -2.49% | 6.97 | -1.47% | 6.99 | -0.21% | 0.47% | |
| 2019-10-30 | 6.92 | 6.95 | 6.66 | 6.78 | -2.45% | -0.38% | -3.21% | 4,783,300 | 32,557,000 | 70% | 6.81 | -3.39% | 7.00 | -1.52% | 7.07 | -1.13% | 7.01 | -0.10% | 0.52% | |
| 2019-10-29 | 7.12 | 7.14 | 6.92 | 6.95 | 0.00% | -1.35% | -0.88% | 4,355,400 | 30,683,000 | 69% | 7.05 | -0.78% | 7.11 | -0.48% | 7.15 | 0.46% | 7.01 | 0.19% | 0.54% | | |
|
