精测电子( 300567.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 | 46.18 | 47.60 | 45.70 | 47.00 | 0.90% | 1.08% | 10.81% | 9,667,800 | 449,524,000 | 118% | 46.50 | 1.03% | 45.25 | 1.71% | 44.44 | 2.29% | 42.42 | 2.26% | 1.38% |  |
| 2019-12-05 | 46.01 | 47.80 | 44.55 | 46.58 | 3.10% | 1.21% | 12.31% | 18,221,500 | 838,571,000 | 220% | 46.02 | 5.08% | 44.49 | 4.17% | 43.44 | 3.94% | 41.48 | 3.38% | 1.23% | |
| 2019-12-04 | 41.08 | 45.18 | 40.75 | 45.18 | 10.01% | 3.16% | 12.61% | 18,007,300 | 788,633,000 | 252% | 43.80 | 7.42% | 42.71 | 5.43% | 41.80 | 4.51% | 40.12 | 3.45% | 0.88% | |
| 2019-12-03 | 40.50 | 41.29 | 40.21 | 41.07 | 0.17% | 0.73% | 5.90% | 4,183,300 | 170,557,000 | 66% | 40.77 | -0.05% | 40.51 | 1.08% | 39.99 | 1.11% | 38.78 | 0.91% | 0.52% | |
| 2019-12-02 | 40.66 | 41.50 | 39.99 | 41.00 | 1.23% | 0.51% | 6.68% | 5,999,900 | 244,736,000 | 92% | 40.79 | 1.58% | 40.08 | 1.25% | 39.56 | 1.32% | 38.43 | 0.56% | 0.40% | |
| 2019-11-29 | 39.41 | 40.87 | 39.12 | 40.50 | 3.79% | 0.85% | 5.97% | 7,991,200 | 320,902,000 | 118% | 40.16 | 3.06% | 39.58 | 1.79% | 39.04 | 1.15% | 38.22 | 0.60% | 0.37% | |
| 2019-11-28 | 39.02 | 39.56 | 38.56 | 39.02 | -0.13% | 0.14% | 2.71% | 4,440,900 | 173,040,000 | 59% | 38.97 | -0.90% | 38.89 | 0.65% | 38.60 | 0.79% | 37.99 | 0.65% | 0.38% | |
| 2019-11-27 | 39.01 | 39.87 | 38.81 | 39.07 | 0.54% | -0.63% | 3.50% | 7,030,300 | 276,425,000 | 93% | 39.32 | 2.46% | 38.63 | 0.78% | 38.30 | 1.35% | 37.75 | 0.79% | 0.24% | |
| 2019-11-26 | 37.65 | 39.10 | 37.31 | 38.86 | 2.70% | 1.26% | 3.77% | 6,680,900 | 256,393,000 | 90% | 38.38 | 0.41% | 38.34 | 0.97% | 37.79 | 0.88% | 37.45 | 0.62% | 0.05% | |
| 2019-11-25 | 37.50 | 39.11 | 37.20 | 37.84 | -1.48% | -0.99% | 1.67% | 7,467,800 | 285,414,000 | 104% | 38.22 | -0.44% | 37.97 | 1.36% | 37.46 | -0.04% | 37.22 | 0.62% | -0.16% | |
| 2019-11-22 | 36.72 | 39.38 | 36.71 | 38.41 | 5.09% | 0.06% | 3.84% | 11,533,600 | 442,725,000 | 164% | 38.39 | 5.16% | 37.46 | 2.50% | 37.47 | 0.16% | 36.99 | 0.71% | -0.42% | |
| 2019-11-21 | 35.60 | 36.98 | 35.46 | 36.55 | 1.78% | 0.13% | -0.49% | 4,570,700 | 166,834,000 | 70% | 36.50 | 0.36% | 36.55 | -1.71% | 37.41 | 0.44% | 36.73 | -0.08% | -0.55% | |
| 2019-11-20 | 36.80 | 0.00 | 0.00 | 35.91 | -2.87% | -1.27% | -2.30% | 5,810,200 | 211,331,000 | 90% | 36.37 | -0.91% | 37.18 | -1.56% | 37.25 | 0.29% | 36.76 | -0.21% | -0.60% | |
| 2019-11-19 | 37.17 | 37.35 | 36.10 | 36.97 | -1.91% | 0.72% | 0.37% | 7,633,300 | 280,190,000 | 120% | 36.71 | -4.17% | 37.77 | 0.50% | 37.14 | 0.44% | 36.83 | -0.26% | -0.66% | |
| 2019-11-18 | 38.00 | 39.10 | 37.60 | 37.69 | -0.97% | -1.60% | 2.06% | 7,419,800 | 284,197,000 | 126% | 38.30 | 0.59% | 37.58 | 1.77% | 36.98 | 1.35% | 36.93 | 0.24% | -0.70% | |
| 2019-11-15 | 35.99 | 39.58 | 35.65 | 38.06 | 5.49% | -0.05% | 3.31% | 13,543,400 | 515,710,000 | 243% | 38.08 | 6.27% | 36.93 | 4.29% | 36.49 | 2.24% | 36.84 | 0.70% | -0.78% | |
| 2019-11-14 | 34.99 | 36.60 | 34.66 | 36.08 | 3.59% | 0.69% | -1.38% | 6,867,400 | 246,065,000 | 142% | 35.83 | 2.42% | 35.41 | 0.11% | 35.69 | -0.45% | 36.59 | -0.73% | -0.93% | |
| 2019-11-13 | 35.33 | 35.54 | 34.60 | 34.83 | -1.83% | -0.44% | -5.49% | 4,122,500 | 144,216,000 | 90% | 34.98 | -0.54% | 35.37 | -1.26% | 35.85 | -1.26% | 36.86 | -1.16% | -0.95% | |
| 2019-11-12 | 35.55 | 35.95 | 34.56 | 35.48 | 0.25% | 0.88% | -4.85% | 4,721,100 | 166,051,000 | 100% | 35.17 | -1.68% | 35.83 | -1.45% | 36.31 | -1.47% | 37.29 | -1.46% | -0.98% | |
| 2019-11-11 | 36.21 | 36.66 | 35.17 | 35.39 | -2.99% | -1.07% | -6.47% | 6,355,600 | 227,354,000 | 125% | 35.77 | -2.70% | 36.35 | -1.81% | 36.86 | -1.49% | 37.84 | -1.92% | -0.99% | |
| 2019-11-08 | 36.90 | 37.28 | 36.36 | 36.48 | -0.46% | -0.77% | -5.44% | 3,644,700 | 133,991,000 | 71% | 36.76 | -0.47% | 37.02 | -0.91% | 37.41 | -0.65% | 38.58 | -0.64% | -0.99% | |
| 2019-11-07 | 36.73 | 37.37 | 36.60 | 36.65 | -1.08% | -0.78% | -5.61% | 3,706,800 | 136,917,000 | 72% | 36.94 | -0.88% | 37.36 | -0.90% | 37.66 | -0.77% | 38.83 | -0.54% | -1.07% | |
| 2019-11-06 | 38.19 | 38.19 | 36.57 | 37.05 | -3.09% | -0.57% | -5.09% | 5,134,200 | 191,319,000 | 94% | 37.26 | -1.26% | 37.70 | -0.87% | 37.95 | -1.14% | 39.04 | -0.78% | -1.21% | |
| 2019-11-05 | 37.86 | 38.48 | 36.90 | 38.23 | 1.16% | 1.30% | -2.84% | 5,446,300 | 205,534,000 | 103% | 37.74 | -1.24% | 38.03 | -1.00% | 38.39 | -1.20% | 39.35 | -0.75% | -1.24% | |
| 2019-11-04 | 38.59 | 38.61 | 37.70 | 37.79 | -1.13% | -1.10% | -4.68% | 3,953,800 | 151,080,000 | 79% | 38.21 | -0.24% | 38.41 | -0.88% | 38.85 | -1.70% | 39.65 | -0.48% | -1.26% | |
| 2019-11-01 | 38.54 | 38.75 | 37.95 | 38.22 | -0.98% | -0.21% | -4.06% | 3,182,000 | 121,873,000 | 65% | 38.30 | -1.32% | 38.76 | -0.92% | 39.53 | -0.55% | 39.84 | -0.85% | -1.36% | |
| 2019-10-31 | 38.87 | 39.48 | 38.50 | 38.60 | -1.40% | -0.55% | -3.93% | 2,904,700 | 112,743,000 | 56% | 38.81 | -0.46% | 39.11 | -1.75% | 39.74 | -0.05% | 40.18 | -0.96% | -1.44% | |
| 2019-10-30 | 39.00 | 39.87 | 37.86 | 39.15 | 0.38% | 0.40% | -3.49% | 5,359,700 | 209,003,000 | 96% | 39.00 | -0.77% | 39.81 | -0.71% | 39.76 | -0.65% | 40.57 | -1.38% | -1.58% | |
| 2019-10-29 | 39.97 | 40.28 | 38.53 | 39.00 | -5.04% | -0.76% | -5.18% | 8,214,600 | 322,817,000 | 144% | 39.30 | -4.13% | 40.10 | -0.29% | 40.02 | -0.95% | 41.13 | -1.60% | -1.73% | |
| 2019-10-28 | 40.33 | 41.81 | 39.85 | 41.07 | 0.00% | 0.20% | -1.75% | 7,289,000 | 298,771,000 | 138% | 40.99 | 2.21% | 40.21 | 0.67% | 40.41 | 0.38% | 41.80 | -1.96% | -1.73% | | |
|
