美克家居( 600337.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-11-15 | 4.00 | 4.01 | 3.92 | 3.93 | -1.75% | -0.78% | -1.85% | 6,938,900 | 27,488,000 | 48% | 3.96 | -0.68% | 3.96 | 0.20% | 3.95 | 0.00% | 4.00 | -0.55% | -0.46% |  |
| 2019-11-14 | 3.93 | 4.02 | 3.91 | 4.00 | 2.30% | 0.30% | -0.65% | 11,236,000 | 44,806,000 | 70% | 3.99 | 1.84% | 3.96 | 0.64% | 3.95 | 0.10% | 4.03 | -0.76% | -0.37% | |
| 2019-11-13 | 3.94 | 3.94 | 3.90 | 3.91 | -0.76% | -0.15% | -3.62% | 5,092,800 | 19,943,000 | 28% | 3.92 | -0.38% | 3.93 | -0.33% | 3.95 | -0.23% | 4.06 | -1.10% | -0.26% | |
| 2019-11-12 | 3.96 | 3.97 | 3.90 | 3.94 | -0.51% | 0.23% | -3.95% | 6,499,300 | 25,550,000 | 30% | 3.93 | -0.20% | 3.94 | -0.30% | 3.96 | -1.00% | 4.10 | -1.73% | -0.09% | |
| 2019-11-11 | 3.92 | 3.97 | 3.89 | 3.96 | 0.51% | 0.53% | -5.13% | 9,775,200 | 38,501,000 | 34% | 3.94 | -0.48% | 3.96 | -0.23% | 4.00 | -0.67% | 4.17 | -0.64% | 0.25% | |
| 2019-11-08 | 3.97 | 3.99 | 3.93 | 3.94 | -0.51% | -0.45% | -6.21% | 9,676,500 | 38,296,000 | 31% | 3.96 | -0.23% | 3.97 | -1.15% | 4.02 | -0.72% | 4.20 | 0.07% | 0.43% | |
| 2019-11-07 | 3.95 | 3.99 | 3.95 | 3.96 | -0.25% | -0.18% | -5.67% | 14,868,500 | 58,982,000 | 42% | 3.97 | -0.05% | 4.01 | -0.79% | 4.05 | -1.03% | 4.20 | 0.17% | 0.48% |  |
| 2019-11-06 | 4.00 | 4.03 | 3.94 | 3.97 | -1.24% | 0.03% | -5.27% | 17,361,700 | 68,900,000 | 48% | 3.97 | -2.10% | 4.04 | -1.05% | 4.10 | -1.52% | 4.19 | -0.05% | 0.46% | |
| 2019-11-05 | 4.05 | 4.12 | 3.99 | 4.02 | -0.74% | -0.84% | -4.13% | 33,040,800 | 133,934,000 | 89% | 4.05 | -0.52% | 4.09 | -1.33% | 4.16 | -2.33% | 4.19 | -0.07% | 0.54% | |
| 2019-11-04 | 4.11 | 4.15 | 4.04 | 4.05 | -1.46% | -0.61% | -3.48% | 28,232,400 | 115,057,000 | 77% | 4.08 | -1.81% | 4.14 | -1.99% | 4.26 | -0.93% | 4.20 | 0.07% | 0.62% | |
| 2019-11-01 | 4.15 | 4.25 | 4.10 | 4.11 | -0.72% | -0.96% | -1.98% | 21,136,200 | 87,718,000 | 60% | 4.15 | -1.10% | 4.23 | -2.09% | 4.30 | 0.47% | 4.19 | 0.31% | 0.62% | |
| 2019-10-31 | 4.25 | 4.28 | 4.14 | 4.14 | -2.36% | -1.33% | -0.96% | 29,478,800 | 123,703,000 | 86% | 4.20 | -2.24% | 4.32 | -0.58% | 4.28 | 0.64% | 4.18 | 0.36% | 0.58% | |
| 2019-10-30 | 4.28 | 4.43 | 4.20 | 4.24 | -1.40% | -1.21% | 1.80% | 36,337,400 | 155,944,000 | 112% | 4.29 | -2.05% | 4.34 | 1.19% | 4.25 | 0.78% | 4.17 | 0.60% | 0.51% | |
| 2019-10-29 | 4.38 | 4.49 | 4.30 | 4.30 | -2.05% | -1.87% | 3.86% | 64,028,600 | 280,577,000 | 213% | 4.38 | 1.53% | 4.29 | 3.18% | 4.22 | 2.03% | 4.14 | 1.65% | 0.45% | |
| 2019-10-28 | 4.20 | 4.39 | 4.17 | 4.39 | 4.03% | 1.71% | 7.78% | 39,768,100 | 171,658,000 | 160% | 4.32 | 4.66% | 4.16 | 1.89% | 4.13 | 1.70% | 4.07 | 1.14% | 0.21% | |
| 2019-10-25 | 4.00 | 4.22 | 3.93 | 4.22 | 4.98% | 2.33% | 4.79% | 42,852,200 | 176,740,000 | 188% | 4.12 | 4.04% | 4.08 | 0.59% | 4.06 | 1.02% | 4.03 | 0.63% | 0.04% | |
| 2019-10-24 | 4.01 | 4.04 | 3.91 | 4.02 | -0.74% | 1.41% | 0.45% | 25,621,200 | 101,566,000 | 130% | 3.96 | -3.51% | 4.06 | -0.17% | 4.02 | 0.03% | 4.00 | -0.05% | -0.09% | |
| 2019-10-23 | 4.12 | 4.18 | 4.03 | 4.05 | -1.94% | -1.41% | 1.15% | 38,197,800 | 156,934,000 | 223% | 4.11 | 0.93% | 4.06 | 1.63% | 4.02 | 0.83% | 4.00 | 0.81% | -0.11% | |
| 2019-10-22 | 3.98 | 4.16 | 3.97 | 4.13 | 3.25% | 1.47% | 3.98% | 26,522,300 | 107,943,000 | 190% | 4.07 | 2.73% | 4.00 | 1.40% | 3.99 | 0.78% | 3.97 | 0.71% | -0.19% | |
| 2019-10-21 | 3.96 | 4.01 | 3.85 | 4.00 | 0.76% | 0.96% | 1.42% | 19,053,900 | 75,495,000 | 153% | 3.96 | 0.51% | 3.94 | -0.48% | 3.96 | 0.00% | 3.94 | 0.05% | -0.27% | |
| 2019-10-18 | 3.87 | 3.98 | 3.86 | 3.97 | 2.32% | 0.71% | 0.71% | 22,247,800 | 87,696,000 | 198% | 3.94 | 0.48% | 3.96 | -0.05% | 3.96 | -0.03% | 3.94 | -0.13% | -0.30% | |
| 2019-10-17 | 3.95 | 3.99 | 3.87 | 3.88 | -2.51% | -1.10% | -1.70% | 17,039,700 | 66,843,000 | 168% | 3.92 | -2.27% | 3.96 | -0.45% | 3.96 | -0.13% | 3.95 | -0.33% | -0.29% | |
| 2019-10-16 | 3.90 | 4.09 | 3.90 | 3.98 | 2.05% | -0.85% | 0.51% | 21,900,400 | 87,917,000 | 233% | 4.01 | 2.40% | 3.98 | 1.19% | 3.96 | 1.12% | 3.96 | 0.00% | -0.25% | |
| 2019-10-15 | 3.94 | 3.96 | 3.89 | 3.90 | -1.52% | -0.51% | -1.52% | 9,419,800 | 36,930,000 | 115% | 3.92 | -1.21% | 3.94 | 0.10% | 3.92 | 0.31% | 3.96 | -0.70% | -0.24% | |
| 2019-10-14 | 3.95 | 4.02 | 3.92 | 3.96 | 1.28% | -0.20% | -0.70% | 9,436,300 | 37,440,000 | 115% | 3.97 | 1.61% | 3.93 | 0.98% | 3.91 | 0.21% | 3.99 | -0.62% | -0.12% | |
| 2019-10-11 | 3.92 | 3.94 | 3.87 | 3.91 | 0.00% | 0.13% | -2.57% | 5,749,200 | 22,450,000 | 66% | 3.91 | 0.21% | 3.89 | 0.34% | 3.90 | -0.66% | 4.01 | -0.62% | -0.01% | |
| 2019-10-10 | 3.88 | 3.93 | 3.87 | 3.91 | 0.26% | 0.33% | -3.17% | 5,868,100 | 22,870,000 | 59% | 3.90 | 0.62% | 3.88 | -0.51% | 3.93 | -0.76% | 4.04 | -0.25% | 0.11% | |
| 2019-10-09 | 3.86 | 3.91 | 3.82 | 3.90 | 1.04% | 0.70% | -3.66% | 5,068,600 | 19,630,000 | 41% | 3.87 | -0.03% | 3.90 | -1.09% | 3.96 | -0.88% | 4.05 | 0.03% | 0.20% | |
| 2019-10-08 | 3.91 | 3.94 | 3.83 | 3.86 | -2.03% | -0.36% | -4.62% | 8,857,300 | 34,310,000 | 67% | 3.87 | -2.17% | 3.94 | -1.33% | 3.99 | -1.43% | 4.05 | -0.15% | 0.23% | |
| 2019-09-30 | 3.95 | 4.00 | 3.92 | 3.94 | 0.00% | -0.51% | -2.79% | 6,245,500 | 24,730,000 | 45% | 3.96 | -0.78% | 4.00 | -0.87% | 4.05 | -0.78% | 4.05 | -0.22% | 0.30% | | |
|
