精测电子( 300567.SZ 深证) 大小非近期解禁信息： | 解禁时间 | 解禁股份(万股) | 占比% | 批次 |
|---|
| 2020-07-13 | 162.630 | 0.663% | 2 | | 2020-07-13 | 159.210 | 0.647% | 2 | | 2020-07-13 | 161.640 | 0.659% | 2 | | 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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-07-09 | 81.04 | 88.00 | 81.00 | 85.09 | 4.00% | 1.12% | 12.44% | 10,789,000 | 907,827,000 | 122% | 84.14 | 5.18% | 81.74 | 2.89% | 79.41 | 2.54% | 75.68 | 1.67% | 0.65% |  |
| 2020-07-08 | 79.15 | 82.03 | 77.60 | 81.82 | 1.89% | 2.27% | 9.92% | 9,091,800 | 727,359,000 | 104% | 80.00 | -1.20% | 79.44 | 2.02% | 77.44 | 2.22% | 74.44 | 0.94% | 0.47% | |
| 2020-07-07 | 80.95 | 83.01 | 78.53 | 80.30 | 0.12% | -0.83% | 8.89% | 13,329,700 | 1,079,375,000 | 151% | 80.98 | 4.28% | 77.86 | 3.59% | 75.76 | 2.99% | 73.74 | 1.93% | 0.41% | |
| 2020-07-06 | 74.81 | 80.50 | 73.01 | 80.20 | 7.87% | 3.28% | 10.85% | 14,317,700 | 1,111,796,000 | 169% | 77.65 | 5.49% | 75.17 | 3.74% | 73.56 | 3.54% | 72.35 | 1.50% | 0.16% | |
| 2020-07-03 | 73.56 | 75.27 | 71.58 | 74.35 | 1.60% | 1.01% | 4.31% | 9,037,000 | 665,204,000 | 113% | 73.61 | 1.74% | 72.46 | 1.76% | 71.04 | 0.63% | 71.28 | 0.52% | -0.06% | |
| 2020-07-02 | 71.91 | 73.29 | 70.60 | 73.18 | 1.08% | 1.14% | 3.20% | 7,644,900 | 553,130,000 | 98% | 72.35 | 0.91% | 71.21 | 1.97% | 70.60 | 0.30% | 70.91 | 0.31% | -0.22% | |
| 2020-07-01 | 69.00 | 73.29 | 68.68 | 72.40 | 6.08% | 0.97% | 2.42% | 12,665,100 | 908,105,000 | 166% | 71.70 | 5.30% | 69.83 | 0.74% | 70.39 | -0.61% | 70.69 | 0.42% | -0.35% | |
| 2020-06-30 | 67.89 | 68.70 | 67.53 | 68.25 | 0.84% | 0.23% | -3.04% | 4,828,300 | 328,758,000 | 63% | 68.09 | -0.29% | 69.31 | -1.19% | 70.83 | -0.19% | 70.39 | -0.31% | -0.41% | |
| 2020-06-29 | 71.01 | 71.22 | 67.20 | 67.68 | -5.49% | -0.89% | -4.15% | 9,904,900 | 676,352,000 | 122% | 68.29 | -4.89% | 70.15 | -3.09% | 70.96 | -0.83% | 70.61 | -0.54% | -0.35% | |
| 2020-06-24 | 71.68 | 73.09 | 70.61 | 71.61 | -0.26% | -0.25% | 0.87% | 6,501,300 | 466,739,000 | 86% | 71.79 | 0.41% | 72.39 | 0.85% | 71.55 | 0.43% | 70.99 | 0.03% | -0.25% | |
| 2020-06-23 | 72.34 | 72.86 | 70.38 | 71.80 | -0.60% | 0.43% | 1.16% | 5,741,400 | 410,488,000 | 77% | 71.50 | -2.21% | 71.78 | 0.38% | 71.25 | 0.35% | 70.98 | -0.06% | -0.20% | |
| 2020-06-22 | 70.50 | 75.97 | 70.50 | 72.23 | 4.15% | -1.20% | 1.70% | 12,396,300 | 906,299,000 | 171% | 73.11 | 4.66% | 71.51 | 2.13% | 71.00 | 1.59% | 71.02 | 0.33% | -0.15% | |
| 2020-06-19 | 70.50 | 71.44 | 68.85 | 69.35 | -1.39% | -0.72% | -2.03% | 7,786,600 | 543,941,000 | 112% | 69.86 | -0.66% | 70.02 | 0.00% | 69.89 | -0.44% | 70.79 | -0.62% | -0.13% | |
| 2020-06-18 | 69.71 | 71.23 | 68.58 | 70.33 | 1.03% | 0.01% | -1.27% | 5,943,300 | 417,938,000 | 84% | 70.32 | 0.56% | 70.02 | 0.35% | 70.20 | -0.32% | 71.23 | -0.67% | 0.02% | |
| 2020-06-17 | 70.88 | 71.65 | 68.78 | 69.61 | -0.84% | -0.46% | -2.93% | 6,143,100 | 429,592,000 | 78% | 69.93 | 0.21% | 69.78 | -0.65% | 70.42 | -0.38% | 71.71 | -1.10% | 0.22% | |
| 2020-06-16 | 69.04 | 70.89 | 68.56 | 70.20 | 3.08% | 0.60% | -3.18% | 5,462,000 | 381,162,000 | 65% | 69.78 | 0.17% | 70.23 | -0.62% | 70.69 | -0.50% | 72.51 | -0.93% | 0.44% | |
| 2020-06-15 | 71.14 | 71.60 | 68.09 | 68.10 | -5.59% | -2.25% | -6.95% | 8,892,000 | 619,457,000 | 91% | 69.67 | -1.90% | 70.67 | -0.93% | 71.04 | -0.91% | 73.19 | -0.20% | 0.65% | |
| 2020-06-12 | 68.50 | 73.38 | 68.50 | 72.13 | 1.68% | 1.57% | -1.64% | 9,639,700 | 684,563,000 | 101% | 71.02 | -0.63% | 71.33 | -0.55% | 71.69 | -0.90% | 73.34 | 0.28% | 0.66% | |
| 2020-06-11 | 71.75 | 73.01 | 70.03 | 70.94 | -1.47% | -0.74% | -3.00% | 7,084,300 | 506,284,000 | 75% | 71.47 | -0.39% | 71.72 | -0.60% | 72.35 | -0.84% | 73.13 | 0.44% | 0.61% | |
| 2020-06-10 | 71.87 | 72.66 | 70.86 | 72.00 | -0.21% | 0.36% | -1.11% | 5,090,300 | 365,205,000 | 55% | 71.75 | -0.36% | 72.16 | -0.86% | 72.96 | -1.39% | 72.81 | 0.51% | 0.53% | |
| 2020-06-09 | 71.29 | 72.85 | 70.80 | 72.15 | 1.05% | 0.21% | -0.40% | 6,132,400 | 441,548,000 | 67% | 72.00 | -0.88% | 72.78 | -0.84% | 73.99 | -0.83% | 72.44 | 0.46% | 0.44% | |
| 2020-06-08 | 73.20 | 74.50 | 71.18 | 71.40 | -1.24% | -1.70% | -0.98% | 6,247,000 | 453,771,000 | 70% | 72.64 | -1.04% | 73.40 | -1.64% | 74.61 | 0.40% | 72.11 | 0.56% | 0.38% | |
| 2020-06-05 | 72.21 | 76.20 | 71.73 | 72.30 | 0.07% | -1.50% | 0.83% | 9,042,600 | 663,726,000 | 105% | 73.40 | -0.52% | 74.62 | -0.74% | 74.31 | 0.98% | 71.71 | 0.88% | 0.30% | |
| 2020-06-04 | 76.40 | 76.90 | 71.70 | 72.25 | -5.39% | -2.08% | 1.65% | 12,234,400 | 902,670,000 | 150% | 73.78 | -3.27% | 75.18 | 0.62% | 73.59 | 1.22% | 71.08 | 1.31% | 0.17% | |
| 除权分界线,2020年06月04日,10股派3.000元(以下数据已经复权) |
| 2020-06-03 | 75.11 | 77.74 | 74.90 | 76.37 | 0.35% | 0.12% | 8.85% | 10,933,200 | 837,242,000 | 146% | 76.28 | 1.73% | 74.71 | 2.92% | 72.70 | 2.48% | 70.16 | 1.06% | -0.02% | |
| 2020-06-02 | 71.60 | 78.02 | 70.38 | 76.10 | 7.33% | 1.49% | 9.61% | 17,424,600 | 1,311,729,000 | 224% | 74.98 | 6.13% | 72.60 | 5.37% | 70.94 | 4.38% | 69.43 | 1.21% | -0.11% | |
| 2020-06-01 | 69.70 | 72.20 | 69.03 | 70.90 | 1.30% | 0.35% | 3.35% | 8,039,600 | 570,424,000 | 107% | 70.65 | 2.52% | 68.90 | 2.49% | 67.96 | 1.89% | 68.60 | -0.11% | -0.12% | |
| 2020-05-29 | 64.81 | 70.45 | 64.81 | 69.99 | 6.94% | 1.55% | 1.92% | 9,949,900 | 688,721,000 | 125% | 68.92 | 6.58% | 67.22 | 2.41% | 66.70 | 2.09% | 68.67 | -0.19% | -0.01% | |
| 2020-05-28 | 64.70 | 65.69 | 63.75 | 65.45 | 0.69% | 1.21% | -4.87% | 5,015,200 | 325,818,000 | 60% | 64.67 | -1.03% | 65.64 | 0.04% | 65.34 | -0.81% | 68.80 | -0.35% | 0.14% | |
| 2020-05-27 | 66.36 | 67.10 | 63.90 | 65.00 | 0.00% | -0.51% | -5.86% | 5,406,800 | 354,883,000 | 65% | 65.34 | -0.97% | 65.61 | 0.40% | 65.87 | -2.60% | 69.04 | -0.44% | 0.26% | | |
|
