久吾高科( 300631.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-07-09 | 21.18 | 21.74 | 21.06 | 21.58 | 1.89% | 0.85% | 7.02% | 2,675,700 | 57,257,000 | 111% | 21.40 | 1.14% | 21.16 | 1.38% | 20.75 | 1.50% | 20.16 | 0.98% | 0.52% |  |
| 2020-07-08 | 20.80 | 21.50 | 20.74 | 21.18 | 1.58% | 0.11% | 6.07% | 2,426,900 | 51,346,000 | 107% | 21.16 | 0.96% | 20.87 | 1.93% | 20.44 | 1.37% | 19.97 | 0.92% | 0.37% | |
| 2020-07-07 | 20.88 | 21.50 | 20.53 | 20.85 | -0.48% | -0.50% | 5.37% | 3,184,000 | 66,722,000 | 148% | 20.96 | 1.62% | 20.48 | 2.12% | 20.17 | 1.40% | 19.79 | 1.09% | 0.19% | |
| 2020-07-06 | 19.92 | 21.17 | 19.92 | 20.95 | 5.17% | 1.60% | 7.04% | 3,842,900 | 79,245,000 | 195% | 20.62 | 4.37% | 20.05 | 2.55% | 19.89 | 1.85% | 19.57 | 1.28% | 0.04% | |
| 2020-07-03 | 19.41 | 20.10 | 19.30 | 19.92 | 2.47% | 0.82% | 3.08% | 2,900,800 | 57,313,000 | 165% | 19.76 | 2.22% | 19.55 | 0.50% | 19.53 | 1.08% | 19.33 | 0.45% | -0.08% | |
| 2020-07-02 | 19.27 | 19.68 | 18.85 | 19.44 | 0.31% | 0.57% | 1.05% | 1,843,400 | 35,631,000 | 111% | 19.33 | -0.73% | 19.46 | -0.11% | 19.32 | 0.27% | 19.24 | 0.10% | -0.11% |  |
| 2020-07-01 | 19.47 | 19.85 | 19.19 | 19.38 | -0.15% | -0.47% | 0.84% | 2,178,400 | 42,416,000 | 131% | 19.47 | -0.55% | 19.48 | 1.11% | 19.27 | 0.44% | 19.22 | 0.42% | -0.11% | |
| 2020-06-30 | 19.43 | 19.78 | 19.41 | 19.41 | 0.05% | -0.86% | 1.42% | 1,598,800 | 31,303,000 | 98% | 19.58 | 0.87% | 19.26 | 0.82% | 19.18 | 0.40% | 19.14 | 0.49% | -0.14% | |
| 2020-06-29 | 19.26 | 19.68 | 19.10 | 19.40 | 0.52% | -0.05% | 1.86% | 2,212,500 | 42,944,000 | 126% | 19.41 | 2.44% | 19.11 | 0.80% | 19.11 | 0.43% | 19.05 | -0.14% | -0.18% | |
| 2020-06-24 | 18.90 | 19.35 | 18.40 | 19.30 | 2.60% | 1.86% | 1.20% | 2,605,300 | 49,365,000 | 141% | 18.95 | 0.44% | 18.96 | -0.41% | 19.02 | -0.40% | 19.07 | -0.43% | -0.15% | |
| 2020-06-23 | 19.01 | 19.08 | 18.72 | 18.81 | -1.78% | -0.29% | -1.80% | 1,045,800 | 19,729,000 | 57% | 18.87 | -0.93% | 19.03 | -0.49% | 19.10 | -0.28% | 19.16 | -0.51% | -0.09% | |
| 2020-06-22 | 19.22 | 19.33 | 18.70 | 19.15 | -0.36% | 0.57% | -0.53% | 1,336,200 | 25,444,000 | 67% | 19.04 | -0.70% | 19.13 | -0.31% | 19.15 | 0.35% | 19.25 | -0.82% | 0.00% | |
| 2020-06-19 | 19.11 | 19.36 | 19.02 | 19.22 | 0.21% | 0.23% | -0.99% | 1,141,700 | 21,893,000 | 50% | 19.18 | -0.02% | 19.19 | 0.03% | 19.09 | 0.51% | 19.41 | -0.48% | 0.15% | |
| 2020-06-18 | 19.39 | 19.39 | 19.03 | 19.18 | -0.42% | 0.00% | -1.67% | 1,070,500 | 20,532,000 | 37% | 19.18 | -0.09% | 19.18 | 0.68% | 18.99 | -0.59% | 19.51 | 0.12% | 0.29% | |
| 2020-06-17 | 19.35 | 19.38 | 19.01 | 19.26 | 0.10% | 0.33% | -1.14% | 1,543,100 | 29,623,000 | 50% | 19.20 | 0.16% | 19.05 | 0.71% | 19.10 | -0.42% | 19.48 | 0.14% | 0.30% | |
| 2020-06-16 | 18.80 | 19.50 | 18.70 | 19.24 | 3.05% | 0.38% | -1.11% | 2,101,400 | 40,278,000 | 66% | 19.17 | 1.91% | 18.92 | -0.79% | 19.18 | -0.66% | 19.46 | 0.14% | 0.32% | |
| 2020-06-15 | 18.62 | 19.06 | 18.60 | 18.67 | -0.21% | -0.73% | -3.90% | 1,913,200 | 35,981,000 | 57% | 18.81 | 0.01% | 19.07 | -1.13% | 19.31 | -1.40% | 19.43 | 0.05% | 0.27% | |
| 2020-06-12 | 18.80 | 19.00 | 18.60 | 18.71 | -3.56% | -0.51% | -3.64% | 2,877,200 | 54,107,000 | 83% | 18.81 | -3.69% | 19.28 | -1.80% | 19.59 | -0.92% | 19.42 | 0.18% | 0.30% | |
| 2020-06-11 | 19.90 | 19.99 | 19.19 | 19.40 | -2.27% | -0.64% | 0.09% | 2,713,000 | 52,970,000 | 80% | 19.53 | -0.53% | 19.64 | -1.11% | 19.77 | 0.32% | 19.38 | 0.11% | 0.30% | |
| 2020-06-10 | 19.60 | 19.87 | 19.38 | 19.85 | 1.28% | 1.13% | 2.53% | 2,082,300 | 40,872,000 | 57% | 19.63 | -0.64% | 19.86 | 0.10% | 19.71 | 0.45% | 19.36 | 0.14% | 0.34% | |
| 2020-06-09 | 19.71 | 20.18 | 19.52 | 19.60 | -0.76% | -0.78% | 1.38% | 2,659,000 | 52,529,000 | 68% | 19.76 | -1.39% | 19.84 | 0.66% | 19.62 | 0.62% | 19.33 | 0.40% | 0.38% | |
| 2020-06-08 | 20.19 | 20.48 | 19.60 | 19.75 | -1.84% | -1.42% | 2.56% | 4,196,800 | 84,077,000 | 106% | 20.03 | 1.44% | 19.71 | 1.32% | 19.50 | 1.09% | 19.26 | 0.64% | 0.36% | |
| 2020-06-05 | 19.10 | 20.58 | 18.72 | 20.12 | 5.62% | 1.87% | 5.15% | 6,978,300 | 137,818,000 | 175% | 19.75 | 3.09% | 19.45 | 2.12% | 19.29 | 1.98% | 19.13 | 0.93% | 0.34% | |
| 2020-06-04 | 18.81 | 19.48 | 18.81 | 19.05 | 0.58% | -0.57% | 0.49% | 3,020,800 | 57,875,000 | 77% | 19.16 | 0.91% | 19.05 | 0.41% | 18.91 | -0.41% | 18.96 | 0.28% | 0.29% | |
| 2020-06-03 | 19.20 | 19.24 | 18.81 | 18.94 | -1.81% | -0.24% | 0.19% | 2,596,500 | 49,298,000 | 58% | 18.99 | -0.03% | 18.97 | 0.81% | 18.99 | -0.39% | 18.91 | 0.27% | 0.32% | |
| 2020-06-02 | 18.85 | 19.34 | 18.72 | 19.29 | 1.79% | 1.57% | 2.31% | 3,260,500 | 61,923,000 | 68% | 18.99 | 0.33% | 18.82 | -0.91% | 19.07 | 0.19% | 18.85 | -0.32% | 0.35% | |
| 2020-06-01 | 18.63 | 19.11 | 18.51 | 18.95 | 1.45% | 0.11% | 0.19% | 3,040,600 | 57,560,000 | 55% | 18.93 | 2.08% | 18.99 | -0.63% | 19.03 | 0.13% | 18.92 | 0.35% | 0.79% | |
| 2020-05-29 | 18.57 | 18.87 | 18.22 | 18.68 | -1.32% | 0.73% | -0.90% | 3,368,700 | 62,471,000 | 58% | 18.55 | -3.95% | 19.11 | -0.26% | 19.00 | 0.11% | 18.85 | 0.20% | 0.89% | |
| 2020-05-28 | 19.59 | 19.86 | 18.81 | 18.93 | -3.32% | -1.96% | 0.63% | 5,283,000 | 102,004,000 | 98% | 19.31 | 0.22% | 19.16 | 0.84% | 18.98 | 0.71% | 18.81 | 0.53% | 0.95% | |
| 2020-05-27 | 19.02 | 19.59 | 18.82 | 19.58 | 0.00% | 1.63% | 4.64% | 5,543,700 | 106,804,000 | 110% | 19.27 | 2.47% | 19.00 | 1.37% | 18.85 | 0.81% | 18.71 | 0.52% | 0.94% | | |
|
