宏达股份( 600331.SH 上证) | 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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-07-16 | 3.21 | 3.24 | 3.13 | 3.17 | -0.94% | -0.35% | 2.16% | 19,326,600 | 61,480,000 | 123% | 3.18 | 1.44% | 3.14 | 1.09% | 3.10 | 0.81% | 3.10 | -0.10% | -0.68% |  |
| 2019-07-15 | 3.10 | 3.20 | 3.05 | 3.20 | 1.27% | 2.04% | 3.03% | 23,016,000 | 72,171,000 | 148% | 3.14 | 0.51% | 3.11 | 1.64% | 3.08 | 0.65% | 3.11 | -0.74% | -0.68% | |
| 2019-07-12 | 3.02 | 3.23 | 2.99 | 3.16 | 5.69% | 1.28% | 0.99% | 28,421,700 | 88,685,000 | 169% | 3.12 | 3.79% | 3.06 | 1.83% | 3.06 | 0.73% | 3.13 | -0.35% | -0.69% |  |
| 2019-07-11 | 2.98 | 3.03 | 2.98 | 2.99 | 0.67% | -0.53% | -4.78% | 9,462,200 | 28,447,000 | 57% | 3.01 | 0.84% | 3.00 | -0.60% | 3.03 | -0.75% | 3.14 | -0.76% | -0.68% | |
| 2019-07-10 | 2.95 | 3.01 | 2.94 | 2.97 | -2.94% | -0.37% | -6.13% | 16,570,900 | 49,391,000 | 93% | 2.98 | -1.81% | 3.02 | -1.60% | 3.06 | -1.55% | 3.16 | -0.94% | -0.61% | |
| 2019-07-09 | 3.05 | 3.07 | 3.01 | 3.06 | 0.00% | 0.79% | -4.20% | 10,098,100 | 30,661,000 | 57% | 3.04 | -0.78% | 3.07 | -1.00% | 3.11 | -1.27% | 3.19 | -0.81% | -0.53% | |
| 2019-07-08 | 3.13 | 3.13 | 3.03 | 3.06 | -2.24% | 0.00% | -4.97% | 13,543,100 | 41,447,000 | 72% | 3.06 | -2.02% | 3.10 | -1.15% | 3.15 | -1.50% | 3.22 | -0.98% | -0.42% | |
| 2019-07-05 | 3.12 | 3.15 | 3.11 | 3.13 | -0.32% | 0.22% | -3.75% | 8,599,900 | 26,859,000 | 44% | 3.12 | -0.32% | 3.14 | -1.14% | 3.19 | -0.28% | 3.25 | -0.97% | -0.28% | |
| 2019-07-04 | 3.15 | 3.16 | 3.12 | 3.14 | 0.32% | 0.22% | -4.38% | 11,254,300 | 35,264,000 | 50% | 3.13 | -0.38% | 3.17 | -1.18% | 3.20 | -0.68% | 3.28 | -0.61% | -0.12% | |
| 2019-07-03 | 3.21 | 3.22 | 3.11 | 3.13 | -2.80% | -0.48% | -5.27% | 20,135,600 | 63,333,000 | 81% | 3.15 | -2.84% | 3.21 | -0.59% | 3.22 | -0.80% | 3.30 | -0.51% | -0.02% | |
| 2019-07-02 | 3.25 | 3.27 | 3.22 | 3.22 | -1.53% | -0.53% | -3.04% | 15,749,700 | 50,977,000 | 64% | 3.24 | -0.06% | 3.23 | -0.40% | 3.25 | -0.55% | 3.32 | -0.15% | 0.06% | |
| 2019-07-01 | 3.23 | 3.28 | 3.20 | 3.27 | 1.87% | 0.96% | -1.68% | 33,263,700 | 107,750,000 | 127% | 3.24 | 0.94% | 3.24 | -0.52% | 3.27 | -1.18% | 3.33 | -0.84% | 0.05% | |
| 2019-06-28 | 3.25 | 3.27 | 3.16 | 3.21 | -1.23% | 0.03% | -4.29% | 19,412,500 | 62,295,000 | 68% | 3.21 | -2.37% | 3.26 | -1.39% | 3.31 | -1.46% | 3.35 | -0.27% | 0.02% | |
| 2019-06-27 | 3.29 | 3.32 | 3.25 | 3.25 | -0.91% | -1.13% | -3.36% | 18,640,600 | 61,264,000 | 66% | 3.29 | -0.21% | 3.31 | -1.20% | 3.36 | -0.45% | 3.36 | -0.03% | 0.00% | |
| 2019-06-26 | 3.30 | 3.33 | 3.25 | 3.28 | -1.80% | -0.43% | -2.50% | 15,338,700 | 50,523,000 | 52% | 3.29 | -1.08% | 3.35 | -1.15% | 3.37 | -0.12% | 3.36 | -0.15% | -0.02% | |
| 2019-06-25 | 3.39 | 3.40 | 3.28 | 3.34 | -1.18% | 0.30% | -0.86% | 22,014,300 | 73,312,000 | 70% | 3.33 | -2.06% | 3.39 | -0.27% | 3.38 | 0.18% | 3.37 | 0.27% | -0.02% | |
| 2019-06-24 | 3.42 | 3.46 | 3.36 | 3.38 | -1.17% | -0.59% | 0.60% | 21,298,400 | 72,413,000 | 67% | 3.40 | -0.29% | 3.39 | 0.41% | 3.37 | -0.36% | 3.36 | 0.42% | -0.06% | |
| 2019-06-21 | 3.37 | 3.47 | 3.36 | 3.42 | 0.88% | 0.29% | 2.21% | 35,108,100 | 119,707,000 | 113% | 3.41 | 1.10% | 3.38 | 1.02% | 3.38 | 0.42% | 3.35 | 0.69% | -0.12% | |
| 2019-06-20 | 3.30 | 3.44 | 3.27 | 3.39 | 2.11% | 0.50% | 2.02% | 33,121,600 | 111,720,000 | 111% | 3.37 | 0.78% | 3.35 | -0.80% | 3.37 | 0.24% | 3.32 | 0.33% | -0.21% | |
| 2019-06-19 | 3.39 | 3.42 | 3.30 | 3.32 | 0.61% | -0.81% | 0.24% | 25,237,200 | 84,457,000 | 89% | 3.35 | 0.90% | 3.37 | 0.09% | 3.36 | -0.15% | 3.31 | 0.36% | -0.27% | |
| 2019-06-18 | 3.37 | 3.39 | 3.28 | 3.30 | -4.07% | -0.51% | 0.00% | 31,039,500 | 102,948,000 | 107% | 3.32 | -3.13% | 3.37 | -0.15% | 3.36 | 0.39% | 3.30 | -0.27% | -0.42% | |
| 2019-06-17 | 3.40 | 3.50 | 3.33 | 3.44 | 5.20% | 0.47% | 3.96% | 48,189,400 | 164,977,000 | 168% | 3.42 | 2.70% | 3.38 | 0.81% | 3.35 | 1.45% | 3.31 | -1.17% | -0.42% | |
| 2019-06-14 | 3.33 | 3.39 | 3.27 | 3.27 | -1.51% | -1.92% | -2.33% | 25,206,100 | 84,025,000 | 81% | 3.33 | 0.15% | 3.35 | 0.81% | 3.30 | 1.01% | 3.35 | -0.45% | -0.17% | |
| 2019-06-13 | 3.26 | 3.40 | 3.25 | 3.32 | 1.53% | -0.27% | -1.28% | 28,833,900 | 96,002,000 | 87% | 3.33 | -1.28% | 3.32 | 1.07% | 3.27 | 0.52% | 3.36 | -0.21% | -0.10% | |
| 2019-06-12 | 3.35 | 3.45 | 3.25 | 3.27 | -1.80% | -3.02% | -2.97% | 38,812,900 | 130,884,000 | 119% | 3.37 | 3.59% | 3.29 | 3.04% | 3.25 | 1.37% | 3.37 | -0.18% | -0.04% | |
| 2019-06-11 | 3.15 | 3.35 | 3.11 | 3.33 | 5.71% | 2.30% | -1.36% | 33,063,800 | 107,624,000 | 98% | 3.26 | 3.80% | 3.19 | 0.70% | 3.21 | -1.23% | 3.38 | -0.18% | 0.03% | |
| 2019-06-10 | 3.10 | 3.19 | 3.07 | 3.15 | 1.61% | 0.45% | -6.86% | 15,461,800 | 48,482,000 | 45% | 3.14 | 0.29% | 3.17 | -1.12% | 3.25 | -4.02% | 3.38 | -0.12% | 0.06% | |
| 2019-06-06 | 3.23 | 3.24 | 3.06 | 3.10 | -4.02% | -0.86% | -8.45% | 21,501,000 | 67,232,000 | 62% | 3.13 | -3.52% | 3.20 | -2.94% | 3.39 | -1.34% | 3.39 | -0.21% | 0.10% | |
| 2019-06-05 | 3.25 | 3.29 | 3.21 | 3.23 | 0.62% | -0.34% | -4.80% | 18,214,700 | 59,025,000 | 53% | 3.24 | 0.22% | 3.30 | -4.35% | 3.43 | -0.44% | 3.39 | -0.32% | 0.13% | |
| 2019-06-04 | 3.36 | 3.36 | 3.18 | 3.21 | 0.00% | -0.74% | -5.70% | 30,392,700 | 98,292,000 | 82% | 3.23 | -4.46% | 3.45 | -1.37% | 3.45 | -0.75% | 3.40 | -1.13% | 0.22% | | |
|
