新奥股份( 600803.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-04-19 | 17.27 | 17.88 | 17.21 | 17.41 | 0.81% | -1.18% | -2.84% | 8,944,300 | 157,578,000 | 126% | 17.62 | 1.55% | 17.53 | -0.62% | 17.66 | -0.09% | 17.92 | -0.41% | 0.32% |  |
| 2021-04-16 | 17.68 | 17.80 | 17.11 | 17.27 | -2.59% | -0.46% | -4.01% | 6,985,200 | 121,192,000 | 97% | 17.35 | -1.79% | 17.64 | -1.13% | 17.68 | -0.90% | 17.99 | -0.66% | 0.43% | |
| 2021-04-15 | 18.09 | 18.12 | 17.50 | 17.73 | -1.50% | 0.36% | -2.11% | 3,659,900 | 64,661,000 | 48% | 17.67 | -2.02% | 17.84 | 0.13% | 17.84 | -0.67% | 18.11 | 0.13% | 0.59% | |
| 2021-04-14 | 17.82 | 18.18 | 17.64 | 18.00 | 0.45% | -0.17% | -0.49% | 4,953,600 | 89,316,000 | 62% | 18.03 | 1.36% | 17.82 | 0.02% | 17.96 | -0.19% | 18.09 | 0.22% | 0.63% | |
| 2021-04-13 | 17.78 | 18.04 | 17.23 | 17.92 | 0.73% | 0.73% | -0.71% | 5,382,500 | 95,753,000 | 63% | 17.79 | 0.68% | 17.82 | -0.96% | 17.99 | -0.69% | 18.05 | 0.35% | 0.69% | |
| 2021-04-12 | 17.98 | 18.03 | 17.38 | 17.79 | -0.78% | 0.68% | -1.09% | 5,843,400 | 103,250,000 | 65% | 17.67 | -1.97% | 17.99 | -0.67% | 18.12 | -0.42% | 17.99 | 0.48% | 0.71% | |
| 2021-04-09 | 18.50 | 18.50 | 17.87 | 17.93 | -1.59% | -0.53% | 0.16% | 4,755,500 | 85,720,000 | 52% | 18.03 | -1.14% | 18.11 | -0.62% | 18.19 | -0.30% | 17.90 | 0.47% | 0.76% | |
| 2021-04-08 | 18.16 | 18.49 | 17.96 | 18.22 | 0.22% | -0.07% | 2.26% | 6,866,800 | 125,198,000 | 73% | 18.23 | 0.86% | 18.22 | 0.07% | 18.25 | 0.48% | 17.82 | 0.67% | 0.81% | |
| 2021-04-07 | 18.45 | 18.69 | 17.88 | 18.18 | -3.71% | 0.58% | 2.72% | 13,540,800 | 244,770,000 | 134% | 18.08 | -2.03% | 18.21 | -0.66% | 18.16 | 0.37% | 17.70 | 1.34% | 0.86% | |
| 2021-04-06 | 18.31 | 18.89 | 17.86 | 18.88 | 3.62% | 2.33% | 8.10% | 8,329,800 | 153,691,000 | 82% | 18.45 | 1.46% | 18.33 | 1.18% | 18.09 | 1.19% | 17.47 | 0.61% | 0.88% | |
| 2021-04-02 | 18.68 | 18.68 | 17.94 | 18.22 | -2.46% | 0.19% | 4.96% | 8,736,900 | 158,892,000 | 83% | 18.19 | -0.91% | 18.12 | 0.84% | 17.88 | 1.31% | 17.36 | 0.65% | 1.01% | |
| 2021-04-01 | 17.50 | 18.72 | 17.46 | 18.68 | 6.38% | 1.79% | 8.31% | 12,248,400 | 224,784,000 | 121% | 18.35 | 3.64% | 17.97 | 2.24% | 17.65 | 1.69% | 17.25 | 0.99% | 1.03% |  |
| 2021-03-31 | 17.98 | 18.25 | 17.36 | 17.56 | -1.84% | -0.83% | 2.82% | 8,426,700 | 149,213,000 | 86% | 17.71 | 0.05% | 17.57 | 1.40% | 17.36 | 0.70% | 17.08 | 0.54% | 1.00% | |
| 2021-03-30 | 17.38 | 17.98 | 17.25 | 17.89 | 2.93% | 1.08% | 5.32% | 9,246,400 | 163,644,000 | 98% | 17.70 | 2.05% | 17.33 | 1.09% | 17.24 | 1.56% | 16.99 | 0.81% | 0.99% | |
| 2021-03-29 | 17.03 | 17.62 | 16.97 | 17.38 | 1.94% | 0.22% | 3.15% | 9,820,800 | 170,317,000 | 101% | 17.34 | 2.28% | 17.15 | 0.43% | 16.97 | 0.15% | 16.85 | 0.54% | 1.00% | |
| 2021-03-26 | 17.02 | 17.24 | 16.68 | 17.05 | 0.18% | 0.55% | 1.73% | 9,349,700 | 158,538,000 | 89% | 16.96 | -0.99% | 17.07 | 1.10% | 16.95 | 0.23% | 16.76 | 0.99% | 1.12% | |
| 2021-03-25 | 16.99 | 17.32 | 16.86 | 17.02 | -0.29% | -0.61% | 2.56% | 9,580,700 | 164,073,000 | 88% | 17.13 | 0.08% | 16.89 | -0.11% | 16.91 | 0.41% | 16.60 | 0.91% | 1.12% | |
| 2021-03-24 | 16.55 | 17.43 | 16.16 | 17.07 | 2.71% | -0.24% | 3.80% | 13,278,000 | 227,205,000 | 125% | 17.11 | 3.12% | 16.91 | 0.79% | 16.84 | 0.77% | 16.45 | 1.26% | 0.99% | |
| 2021-03-23 | 17.58 | 17.58 | 15.84 | 16.62 | -5.57% | 0.16% | 2.33% | 17,967,600 | 298,131,000 | 177% | 16.59 | -3.29% | 16.77 | -0.60% | 16.71 | 0.26% | 16.24 | 1.54% | 0.71% | |
| 2021-03-22 | 16.82 | 17.66 | 16.51 | 17.60 | 4.76% | 2.58% | 10.04% | 11,358,600 | 194,894,000 | 126% | 17.16 | 3.41% | 16.87 | 2.04% | 16.67 | 1.00% | 15.99 | 1.88% | 0.34% | |
| 2021-03-19 | 16.52 | 16.80 | 16.35 | 16.80 | 1.27% | 1.25% | 7.01% | 6,239,500 | 103,529,000 | 67% | 16.59 | 0.01% | 16.54 | 0.63% | 16.50 | 1.51% | 15.70 | 0.88% | 0.00% | |
| 2021-03-18 | 16.36 | 16.82 | 16.29 | 16.59 | 1.16% | -0.01% | 6.61% | 5,201,300 | 86,295,000 | 55% | 16.59 | 1.01% | 16.43 | -0.22% | 16.26 | 1.20% | 15.56 | 0.62% | -0.18% | |
| 2021-03-17 | 16.60 | 16.65 | 16.20 | 16.40 | -0.73% | -0.16% | 6.04% | 5,734,000 | 94,187,000 | 59% | 16.43 | 0.39% | 16.47 | 1.71% | 16.06 | 1.31% | 15.47 | 0.44% | -0.35% | |
| 2021-03-16 | 16.64 | 16.85 | 15.99 | 16.52 | -0.72% | 0.96% | 7.29% | 11,161,500 | 182,631,000 | 113% | 16.36 | -1.17% | 16.19 | 1.69% | 15.86 | 2.13% | 15.40 | 0.88% | -0.43% | |
| 2021-03-15 | 16.14 | 16.97 | 16.02 | 16.64 | 2.65% | 0.50% | 9.02% | 16,267,000 | 269,336,000 | 170% | 16.56 | 5.57% | 15.92 | 4.26% | 15.53 | 3.38% | 15.26 | 1.74% | -0.57% | |
| 2021-03-12 | 15.21 | 16.21 | 15.02 | 16.21 | 6.64% | 3.35% | 8.05% | 15,404,100 | 241,594,000 | 166% | 15.68 | 4.63% | 15.27 | 3.45% | 15.02 | 1.83% | 15.00 | 1.07% | -0.79% | |
| 2021-03-11 | 14.72 | 15.24 | 14.63 | 15.20 | 3.54% | 1.40% | 2.41% | 7,121,400 | 106,748,000 | 69% | 14.99 | 2.47% | 14.76 | 0.57% | 14.75 | 0.01% | 14.84 | -0.47% | -1.05% | |
| 2021-03-10 | 14.86 | 14.92 | 14.39 | 14.68 | 0.41% | 0.35% | -1.56% | 6,720,500 | 98,317,000 | 60% | 14.63 | -0.48% | 14.68 | -0.26% | 14.75 | -0.75% | 14.91 | -1.55% | -1.11% | |
| 2021-03-09 | 14.48 | 15.11 | 14.13 | 14.62 | 0.97% | -0.54% | -3.48% | 11,366,100 | 167,077,000 | 86% | 14.70 | 0.08% | 14.72 | -0.51% | 14.86 | -0.55% | 15.15 | -2.06% | -1.11% | |
| 2021-03-08 | 14.83 | 14.94 | 14.30 | 14.48 | 0.00% | -1.42% | -6.38% | 11,783,200 | 173,079,000 | 81% | 14.69 | -0.60% | 14.79 | -1.45% | 14.94 | -0.29% | 15.47 | -1.55% | -0.93% | | |
|
