欣天科技( 300615.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-09-12 | 25.20 | 26.56 | 25.09 | 26.23 | 4.92% | 1.34% | 5.28% | 12,842,300 | 332,385,000 | 133% | 25.88 | 2.35% | 25.68 | -0.46% | 25.67 | 1.21% | 24.92 | 0.48% | -0.20% |  |
| 2019-09-11 | 25.55 | 25.88 | 24.93 | 25.00 | -2.72% | -1.13% | 0.82% | 7,620,200 | 192,689,000 | 82% | 25.29 | -1.69% | 25.80 | 0.48% | 25.37 | 0.87% | 24.80 | 0.08% | -0.19% |  |
| 2019-09-10 | 26.20 | 26.26 | 25.26 | 25.70 | -3.31% | -0.08% | 3.73% | 12,065,200 | 310,331,000 | 130% | 25.72 | -1.49% | 25.68 | 1.61% | 25.15 | 1.32% | 24.78 | 0.43% | -0.20% | |
| 2019-09-09 | 25.52 | 26.80 | 25.40 | 26.58 | 5.35% | 1.80% | 7.74% | 15,883,500 | 414,729,000 | 183% | 26.11 | 4.08% | 25.27 | 3.54% | 24.82 | 2.98% | 24.67 | 1.19% | -0.26% | |
| 2019-09-06 | 24.50 | 25.50 | 24.28 | 25.23 | 2.98% | 0.57% | 3.49% | 12,441,400 | 312,114,000 | 155% | 25.09 | 3.18% | 24.41 | 2.47% | 24.10 | 1.49% | 24.38 | -0.03% | -0.34% | |
| 2019-09-05 | 23.75 | 24.99 | 23.48 | 24.50 | 4.84% | 0.77% | 0.47% | 11,461,000 | 278,652,000 | 141% | 24.31 | 4.51% | 23.82 | 2.18% | 23.75 | -0.37% | 24.39 | -1.27% | -0.30% | |
| 2019-09-04 | 23.43 | 23.56 | 22.98 | 23.37 | -0.55% | 0.46% | -5.38% | 6,356,100 | 147,859,000 | 73% | 23.26 | -0.90% | 23.31 | -1.18% | 23.84 | -1.54% | 24.70 | -1.14% | -0.08% | |
| 2019-09-03 | 23.43 | 23.78 | 23.09 | 23.50 | 0.86% | 0.11% | -5.94% | 6,067,600 | 142,439,000 | 65% | 23.48 | 1.17% | 23.59 | -2.08% | 24.21 | -1.08% | 24.98 | -1.53% | 0.15% | |
| 2019-09-02 | 23.08 | 23.47 | 22.90 | 23.30 | 0.91% | 0.42% | -8.17% | 6,211,300 | 144,123,000 | 54% | 23.20 | -3.00% | 24.09 | -2.17% | 24.47 | -0.83% | 25.37 | -0.24% | 0.49% | |
| 2019-08-30 | 24.99 | 25.37 | 22.75 | 23.09 | -7.34% | -3.47% | -9.22% | 9,344,900 | 223,540,000 | 76% | 23.92 | -4.58% | 24.62 | -1.57% | 24.68 | -1.28% | 25.43 | 0.03% | 0.61% | |
| 2019-08-29 | 25.40 | 25.42 | 24.75 | 24.92 | -1.97% | -0.60% | -1.99% | 7,247,300 | 181,688,000 | 61% | 25.07 | 0.31% | 25.02 | 0.63% | 25.00 | -1.40% | 25.43 | 0.53% | 0.64% | |
| 2019-08-28 | 24.66 | 25.56 | 24.30 | 25.42 | 1.97% | 1.71% | 0.51% | 9,089,500 | 227,164,000 | 75% | 24.99 | -0.02% | 24.86 | -0.47% | 25.35 | -0.88% | 25.29 | 0.02% | 0.62% | |
| 2019-08-27 | 24.51 | 25.40 | 24.51 | 24.93 | 1.88% | -0.27% | -1.41% | 7,637,900 | 190,929,000 | 59% | 25.00 | 2.00% | 24.98 | -2.25% | 25.58 | -1.34% | 25.29 | -0.13% | 0.71% | |
| 2019-08-26 | 24.11 | 24.97 | 24.00 | 24.47 | -2.16% | -0.16% | -3.35% | 6,395,000 | 156,726,000 | 44% | 24.51 | -2.89% | 25.55 | -1.32% | 25.92 | 0.34% | 25.32 | 0.38% | 0.90% | |
| 2019-08-23 | 25.60 | 25.98 | 24.51 | 25.01 | -3.84% | -0.90% | -0.84% | 10,931,200 | 275,878,000 | 73% | 25.24 | -4.23% | 25.89 | -1.44% | 25.84 | 0.67% | 25.22 | 0.37% | 0.93% | |
| 2019-08-22 | 25.92 | 26.94 | 25.83 | 26.01 | 0.04% | -1.30% | 3.51% | 12,644,200 | 333,205,000 | 84% | 26.35 | 1.34% | 26.27 | 1.69% | 25.66 | 1.62% | 25.13 | 0.90% | 1.04% | |
| 2019-08-21 | 25.80 | 26.35 | 25.65 | 26.00 | -1.52% | -0.02% | 4.40% | 12,042,100 | 313,145,000 | 74% | 26.00 | -1.38% | 25.84 | 1.69% | 25.25 | 0.63% | 24.90 | 1.18% | 1.12% | |
| 2019-08-20 | 25.20 | 27.60 | 25.20 | 26.40 | 4.76% | 0.12% | 7.26% | 22,690,900 | 598,334,000 | 140% | 26.37 | 5.53% | 25.41 | 4.38% | 25.10 | 1.22% | 24.61 | 1.83% | 0.93% | |
| 2019-08-19 | 24.50 | 25.80 | 24.19 | 25.20 | 6.78% | 0.85% | 4.26% | 16,694,900 | 417,176,000 | 108% | 24.99 | 4.17% | 24.34 | -0.09% | 24.79 | 0.83% | 24.17 | 0.94% | 0.74% | |
| 2019-08-16 | 24.26 | 24.50 | 23.54 | 23.60 | -3.04% | -1.61% | -1.45% | 10,437,700 | 250,372,000 | 68% | 23.99 | 1.39% | 24.36 | -2.17% | 24.59 | -0.23% | 23.95 | 0.42% | 0.68% | |
| 2019-08-15 | 23.10 | 24.42 | 22.64 | 24.34 | -0.12% | 2.88% | 2.06% | 10,465,400 | 247,593,000 | 69% | 23.66 | -5.63% | 24.90 | 0.02% | 24.65 | 0.02% | 23.85 | 0.26% | 0.63% | |
| 2019-08-14 | 25.43 | 25.83 | 24.31 | 24.37 | -2.56% | -2.78% | 2.46% | 15,993,400 | 400,929,000 | 116% | 25.07 | -1.28% | 24.90 | 0.77% | 24.64 | 1.69% | 23.79 | 0.99% | 0.60% | |
| 2019-08-13 | 24.30 | 26.79 | 24.21 | 25.01 | 0.12% | -1.50% | 6.18% | 21,200,000 | 538,309,000 | 168% | 25.39 | 5.76% | 24.71 | 1.88% | 24.23 | 2.59% | 23.55 | 1.73% | 0.46% | |
| 2019-08-12 | 23.35 | 24.99 | 22.90 | 24.98 | 5.62% | 4.04% | 7.89% | 14,787,400 | 355,044,000 | 126% | 24.01 | -2.03% | 24.25 | 1.58% | 23.62 | 1.12% | 23.15 | 0.71% | 0.24% | |
| 2019-08-09 | 25.40 | 25.88 | 23.41 | 23.65 | -6.11% | -3.50% | 2.87% | 20,486,300 | 502,053,000 | 192% | 24.51 | 1.33% | 23.88 | 3.23% | 23.36 | 2.26% | 22.99 | 1.47% | 0.15% | |
| 2019-08-08 | 22.50 | 25.19 | 22.40 | 25.19 | 10.00% | 4.16% | 11.18% | 23,508,800 | 568,555,000 | 245% | 24.19 | 6.82% | 23.13 | 4.42% | 22.84 | 3.33% | 22.66 | 1.66% | 0.02% | |
| 2019-08-07 | 21.74 | 23.58 | 21.45 | 22.90 | 6.31% | 1.14% | 2.75% | 16,307,500 | 369,212,000 | 177% | 22.64 | 6.16% | 22.15 | 1.86% | 22.11 | 0.97% | 22.29 | -0.67% | -0.14% | |
| 2019-08-06 | 21.69 | 22.10 | 20.30 | 21.54 | -3.93% | 0.99% | -4.01% | 9,311,400 | 198,593,000 | 91% | 21.33 | -3.57% | 21.75 | -1.33% | 21.89 | -0.88% | 22.44 | -0.11% | 0.01% | |
| 2019-08-05 | 21.43 | 22.69 | 21.18 | 22.42 | 3.94% | 1.37% | -0.19% | 10,024,100 | 221,711,000 | 102% | 22.12 | 1.59% | 22.04 | -0.01% | 22.09 | -0.19% | 22.46 | 0.36% | -0.02% | |
| 2019-08-02 | 21.76 | 22.15 | 21.47 | 21.57 | 0.00% | -0.93% | -3.63% | 6,556,700 | 142,757,000 | 68% | 21.77 | -1.88% | 22.04 | -0.59% | 22.13 | -0.89% | 22.38 | -0.13% | -0.12% | | |
|
