贵研铂业( 600459.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-08-10 | 27.00 | 27.00 | 25.05 | 25.88 | -7.01% | -0.65% | -4.12% | 28,639,600 | 746,029,000 | 110% | 26.05 | -8.27% | 27.69 | -1.60% | 27.53 | -0.75% | 26.99 | 0.05% | 0.01% |  |
| 2020-08-07 | 29.08 | 29.37 | 27.21 | 27.83 | -3.60% | -2.00% | 3.15% | 27,062,400 | 768,508,000 | 116% | 28.40 | 0.01% | 28.14 | 1.35% | 27.74 | 1.59% | 26.98 | 1.23% | -0.20% | |
| 2020-08-06 | 27.50 | 29.80 | 27.13 | 28.87 | 6.02% | 1.67% | 8.33% | 39,472,900 | 1,120,882,000 | 169% | 28.40 | 3.81% | 27.76 | 2.52% | 27.31 | 2.32% | 26.65 | 1.10% | -0.52% | |
| 2020-08-05 | 27.85 | 27.95 | 26.89 | 27.23 | -0.22% | -0.45% | 3.30% | 21,741,500 | 594,693,000 | 95% | 27.35 | 1.26% | 27.08 | 1.62% | 26.69 | 0.91% | 26.36 | 0.06% | -0.75% | |
| 2020-08-04 | 27.12 | 27.35 | 26.57 | 27.29 | 0.63% | 1.03% | 3.59% | 21,356,100 | 576,886,000 | 90% | 27.01 | 0.45% | 26.65 | 1.13% | 26.45 | 0.46% | 26.34 | 0.24% | -0.87% | |
| 2020-08-03 | 26.27 | 27.37 | 26.02 | 27.12 | 3.24% | 0.85% | 3.19% | 23,275,500 | 625,903,000 | 98% | 26.89 | 3.21% | 26.35 | 1.06% | 26.33 | 0.94% | 26.28 | 0.28% | -0.99% | |
| 2020-07-31 | 26.00 | 26.45 | 25.41 | 26.27 | 0.73% | 0.83% | 0.24% | 22,615,600 | 589,259,000 | 93% | 26.06 | 0.08% | 26.08 | -0.55% | 26.08 | 0.51% | 26.21 | 0.14% | -1.10% | |
| 2020-07-30 | 26.61 | 26.61 | 25.70 | 26.08 | -1.70% | 0.18% | -0.35% | 18,483,200 | 481,200,000 | 76% | 26.03 | -0.39% | 26.22 | 0.46% | 25.95 | -0.55% | 26.17 | -0.27% | -1.19% | |
| 2020-07-29 | 25.98 | 26.53 | 25.49 | 26.53 | 2.63% | 1.51% | 1.10% | 19,550,100 | 510,947,000 | 76% | 26.14 | -0.99% | 26.10 | 0.83% | 26.09 | -0.67% | 26.24 | -0.76% | -1.28% |  |
| 2020-07-28 | 26.50 | 27.12 | 25.55 | 25.85 | 0.58% | -2.06% | -2.24% | 28,104,600 | 741,831,000 | 105% | 26.40 | 2.65% | 25.88 | -0.36% | 26.27 | 0.08% | 26.44 | -1.99% | -1.26% | |
| 2020-07-27 | 25.01 | 26.26 | 24.91 | 25.70 | 3.63% | -0.05% | -4.74% | 23,624,700 | 607,457,000 | 79% | 25.71 | 0.70% | 25.98 | -1.52% | 26.25 | -0.29% | 26.98 | -1.99% | -1.07% | |
| 2020-07-24 | 26.33 | 26.33 | 24.69 | 24.80 | -7.32% | -2.88% | -9.91% | 29,832,100 | 761,770,000 | 97% | 25.54 | -4.18% | 26.38 | -1.14% | 26.32 | -0.27% | 27.53 | -1.98% | -0.77% | |
| 2020-07-23 | 26.58 | 27.26 | 25.91 | 26.76 | 0.22% | 0.42% | -4.71% | 28,733,300 | 765,713,000 | 95% | 26.65 | -1.31% | 26.68 | 0.59% | 26.39 | -0.02% | 28.08 | -1.21% | -0.46% | |
| 2020-07-22 | 27.56 | 27.75 | 26.48 | 26.70 | 2.14% | -1.12% | -6.07% | 27,497,000 | 742,471,000 | 92% | 27.00 | 2.65% | 26.53 | 1.97% | 26.40 | -0.87% | 28.43 | -1.14% | -0.25% | |
| 2020-07-21 | 26.35 | 27.08 | 25.88 | 26.14 | -1.10% | -0.63% | -9.09% | 21,032,300 | 553,258,000 | 68% | 26.31 | 0.74% | 26.01 | -0.73% | 26.63 | -3.56% | 28.76 | -1.03% | -0.03% | |
| 2020-07-20 | 25.90 | 26.50 | 25.60 | 26.43 | 3.97% | 1.21% | -9.03% | 20,532,000 | 536,154,000 | 62% | 26.11 | 1.88% | 26.20 | -2.35% | 27.61 | -3.13% | 29.05 | -0.74% | 0.20% | |
| 2020-07-17 | 25.70 | 26.22 | 24.97 | 25.42 | 0.04% | -0.83% | -13.15% | 21,465,100 | 550,184,000 | 62% | 25.63 | -3.77% | 26.84 | -5.14% | 28.51 | -2.71% | 29.27 | -0.82% | 0.42% | |
| 2020-07-16 | 27.48 | 27.94 | 25.22 | 25.41 | -7.43% | -4.60% | -13.90% | 32,905,600 | 876,433,000 | 100% | 26.64 | -4.41% | 28.29 | -4.76% | 29.30 | -2.36% | 29.51 | -1.11% | 0.64% | |
| 2020-07-15 | 29.00 | 29.02 | 27.22 | 27.45 | -5.18% | -1.49% | -8.01% | 31,498,200 | 877,700,000 | 105% | 27.87 | -6.52% | 29.70 | -2.99% | 30.01 | -1.61% | 29.84 | -0.64% | 0.90% | |
| 2020-07-14 | 32.15 | 32.15 | 28.95 | 28.95 | -10.01% | -2.88% | -3.61% | 44,573,600 | 1,328,613,000 | 163% | 29.81 | -5.92% | 30.62 | -1.05% | 30.50 | -0.20% | 30.03 | -0.05% | 1.12% | |
| 2020-07-13 | 30.26 | 32.40 | 30.26 | 32.17 | 5.65% | 1.53% | 7.05% | 26,822,400 | 849,854,000 | 117% | 31.68 | 2.62% | 30.94 | 1.49% | 30.56 | 1.49% | 30.05 | 1.01% | 1.32% | |
| 2020-07-10 | 30.18 | 31.99 | 29.89 | 30.45 | 0.23% | -1.37% | 2.35% | 29,391,600 | 907,434,000 | 125% | 30.87 | 2.07% | 30.49 | 1.25% | 30.11 | 1.11% | 29.75 | 1.15% | 1.43% | |
| 2020-07-09 | 30.31 | 30.75 | 29.88 | 30.38 | -0.16% | 0.44% | 3.29% | 25,776,800 | 779,683,000 | 113% | 30.25 | -0.20% | 30.11 | 1.00% | 29.78 | 0.54% | 29.41 | 0.85% | 1.43% | |
| 2020-07-08 | 29.77 | 31.18 | 29.30 | 30.43 | 2.29% | 0.41% | 4.34% | 28,560,800 | 865,571,000 | 128% | 30.31 | 1.56% | 29.81 | 1.33% | 29.62 | 0.73% | 29.16 | 1.08% | 1.50% | |
| 2020-07-07 | 29.09 | 30.80 | 28.63 | 29.75 | 2.06% | -0.30% | 3.11% | 33,653,800 | 1,004,235,000 | 153% | 29.84 | 2.15% | 29.42 | 0.88% | 29.41 | 0.38% | 28.85 | 1.29% | 1.58% | |
| 2020-07-06 | 28.61 | 29.84 | 28.61 | 29.15 | 1.29% | -0.21% | 2.33% | 25,112,700 | 733,556,000 | 111% | 29.21 | 1.17% | 29.17 | -0.23% | 29.30 | 0.18% | 28.49 | 1.40% | 1.61% | |
| 2020-07-03 | 29.00 | 29.49 | 28.51 | 28.78 | -1.67% | -0.32% | 2.45% | 16,128,800 | 465,668,000 | 68% | 28.87 | -0.77% | 29.23 | -0.75% | 29.24 | 0.99% | 28.09 | 1.39% | 1.55% | |
| 除权分界线,2020年07月03日,10股派2.700元(以下数据已经复权) |
| 2020-07-02 | 28.96 | 29.45 | 28.15 | 29.27 | 1.39% | 0.59% | 5.64% | 17,846,700 | 524,104,000 | 76% | 29.10 | -0.07% | 29.46 | 0.54% | 28.96 | 1.04% | 27.71 | 1.51% | 1.39% | |
| 2020-07-01 | 29.83 | 30.53 | 28.43 | 28.87 | -2.27% | -0.85% | 5.77% | 22,224,300 | 653,103,000 | 94% | 29.12 | -0.90% | 29.30 | 2.10% | 28.66 | 1.33% | 27.30 | 1.59% | 1.23% | |
| 2020-06-30 | 29.77 | 29.82 | 29.02 | 29.54 | 0.00% | 0.54% | 9.94% | 15,857,000 | 470,179,000 | 69% | 29.38 | 2.14% | 28.70 | 1.69% | 28.28 | 1.39% | 26.87 | 1.97% | 1.06% | | |
|
