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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-08-23 | 8.99 | 9.01 | 8.90 | 8.97 | 0.00% | 0.19% | 1.08% | 3,659,700 | 32,765,000 | 77% | 8.95 | -0.20% | 8.99 | -0.54% | 9.01 | 0.45% | 8.87 | 0.07% | -0.72% |  |
| 2019-08-22 | 9.07 | 9.09 | 8.93 | 8.97 | -0.55% | -0.01% | 1.15% | 4,010,200 | 35,976,000 | 83% | 8.97 | -0.98% | 9.04 | 0.07% | 8.97 | 1.06% | 8.87 | -0.02% | -0.83% | |
| 2019-08-21 | 9.02 | 9.14 | 9.00 | 9.02 | -0.11% | -0.44% | 1.69% | 3,535,400 | 32,032,000 | 73% | 9.06 | -0.33% | 9.04 | 0.92% | 8.88 | 0.31% | 8.87 | -0.07% | -0.93% | |
| 2019-08-20 | 9.08 | 9.17 | 9.01 | 9.03 | -0.55% | -0.66% | 1.74% | 4,678,400 | 42,525,000 | 91% | 9.09 | 1.10% | 8.95 | 1.85% | 8.85 | 0.58% | 8.88 | -0.46% | -1.04% | |
| 2019-08-19 | 8.80 | 9.12 | 8.79 | 9.08 | 3.53% | 0.99% | 1.83% | 7,711,000 | 69,333,000 | 128% | 8.99 | 2.92% | 8.79 | 0.86% | 8.80 | 0.72% | 8.92 | -1.10% | -1.19% |  |
| 2019-08-16 | 8.68 | 8.80 | 8.64 | 8.77 | 0.80% | 0.39% | -2.73% | 4,249,300 | 37,122,000 | 69% | 8.74 | 1.68% | 8.72 | -0.08% | 8.74 | -0.32% | 9.02 | -1.35% | -1.12% | |
| 2019-08-15 | 8.60 | 8.72 | 8.53 | 8.70 | -0.91% | 1.26% | -4.80% | 6,652,700 | 57,163,000 | 101% | 8.59 | -2.92% | 8.72 | -1.01% | 8.77 | -1.07% | 9.14 | -1.58% | -1.00% | |
| 2019-08-14 | 8.91 | 8.94 | 8.74 | 8.78 | 0.00% | -0.79% | -5.45% | 5,449,400 | 48,228,000 | 86% | 8.85 | 0.89% | 8.81 | -0.10% | 8.86 | -0.54% | 9.29 | -0.96% | -0.85% | |
| 2019-08-13 | 8.78 | 8.82 | 8.74 | 8.78 | -1.01% | 0.09% | -6.36% | 3,745,900 | 32,858,000 | 60% | 8.77 | -0.26% | 8.82 | -0.77% | 8.91 | -1.21% | 9.38 | -0.92% | -0.77% | |
| 2019-08-12 | 8.77 | 8.87 | 8.73 | 8.87 | 1.14% | 0.85% | -6.27% | 3,677,400 | 32,342,000 | 58% | 8.80 | -0.95% | 8.89 | -0.85% | 9.02 | -2.02% | 9.46 | -0.81% | -0.69% | |
| 2019-08-09 | 8.99 | 9.04 | 8.70 | 8.77 | -2.34% | -1.23% | -8.07% | 4,746,400 | 42,144,000 | 75% | 8.88 | -1.01% | 8.97 | -1.25% | 9.20 | -1.92% | 9.54 | -1.07% | -0.62% | |
| 2019-08-08 | 8.96 | 9.03 | 8.92 | 8.98 | 0.56% | 0.11% | -6.88% | 4,930,500 | 44,226,000 | 76% | 8.97 | -0.59% | 9.08 | -2.46% | 9.38 | -1.66% | 9.64 | -0.96% | -0.52% | |
| 2019-08-07 | 9.17 | 9.20 | 8.93 | 8.93 | -1.87% | -1.03% | -8.28% | 6,587,100 | 59,434,000 | 102% | 9.02 | -1.37% | 9.31 | -2.61% | 9.54 | -1.60% | 9.74 | -1.20% | -0.43% | |
| 2019-08-06 | 9.59 | 9.59 | 8.90 | 9.10 | -5.80% | -0.52% | -7.65% | 12,816,700 | 117,242,000 | 203% | 9.15 | -5.63% | 9.56 | -4.51% | 9.70 | -3.28% | 9.85 | -2.00% | -0.32% | |
| 除权分界线,2019年08月06日,10股派2.100元(以下数据已经复权) |
| 2019-08-05 | 9.79 | 9.80 | 9.64 | 9.66 | -1.53% | -0.35% | -3.93% | 6,533,300 | 64,708,000 | 131% | 9.69 | -1.24% | 10.01 | -0.61% | 10.03 | -0.35% | 10.06 | -0.34% | -0.12% | |
| 2019-08-02 | 9.81 | 9.88 | 9.76 | 9.81 | -1.31% | -0.06% | -2.77% | 6,269,300 | 62,856,000 | 125% | 9.82 | -0.83% | 10.07 | -0.17% | 10.06 | -0.04% | 10.09 | -0.17% | -0.10% | |
| 2019-08-01 | 9.81 | 9.97 | 9.81 | 9.94 | 0.71% | 0.42% | -1.64% | 5,393,400 | 54,515,000 | 115% | 9.90 | 0.26% | 10.09 | 0.29% | 10.06 | -0.02% | 10.11 | -0.05% | -0.11% | |
| 2019-07-31 | 9.86 | 9.90 | 9.84 | 9.87 | 0.41% | -0.02% | -2.38% | 3,570,200 | 35,994,000 | 78% | 9.87 | 0.22% | 10.06 | 0.13% | 10.07 | -0.16% | 10.11 | -0.18% | -0.14% | |
| 2019-07-30 | 9.81 | 9.91 | 9.81 | 9.83 | 0.20% | -0.20% | -2.95% | 4,197,900 | 42,229,000 | 88% | 9.85 | 0.35% | 10.04 | -0.21% | 10.08 | -0.06% | 10.13 | -0.14% | -0.15% | |
| 2019-07-29 | 9.86 | 9.86 | 9.80 | 9.81 | -0.41% | -0.06% | -3.28% | 3,677,500 | 36,871,000 | 75% | 9.82 | -0.17% | 10.06 | -0.37% | 10.09 | -0.26% | 10.14 | -0.07% | -0.18% | |
| 2019-07-26 | 9.89 | 9.90 | 9.79 | 9.85 | -0.30% | 0.17% | -2.96% | 6,111,900 | 61,380,000 | 121% | 9.83 | -0.81% | 10.10 | -0.26% | 10.11 | -0.31% | 10.15 | -0.15% | -0.24% | |
| 2019-07-25 | 9.92 | 9.97 | 9.88 | 9.88 | -0.70% | -0.33% | -2.80% | 4,577,800 | 46,339,000 | 96% | 9.91 | -0.28% | 10.13 | -0.12% | 10.15 | -0.09% | 10.17 | -0.05% | -0.25% | |
| 2019-07-24 | 9.90 | 10.00 | 9.89 | 9.95 | 0.51% | 0.09% | -2.16% | 5,269,600 | 53,493,000 | 112% | 9.94 | 0.60% | 10.14 | -0.11% | 10.15 | -0.23% | 10.17 | -0.02% | -0.27% | |
| 2019-07-23 | 9.85 | 9.93 | 9.85 | 9.90 | 0.20% | 0.18% | -2.67% | 3,255,100 | 32,852,000 | 71% | 9.88 | -0.60% | 10.15 | -0.19% | 10.18 | -0.15% | 10.17 | -0.03% | -0.28% | |
| 2019-07-22 | 10.10 | 10.13 | 9.86 | 9.88 | -0.80% | -0.62% | -2.90% | 7,198,600 | 73,081,000 | 154% | 9.94 | -0.48% | 10.17 | -0.42% | 10.19 | 0.02% | 10.18 | -0.18% | -0.29% | |
| 2019-07-19 | 9.98 | 10.05 | 9.94 | 9.96 | 0.20% | -0.30% | -2.29% | 3,564,100 | 36,353,000 | 73% | 9.99 | 0.29% | 10.21 | 0.02% | 10.19 | 0.04% | 10.19 | -0.24% | -0.31% | |
| 2019-07-18 | 10.02 | 10.04 | 9.89 | 9.94 | -1.29% | -0.21% | -2.71% | 3,875,300 | 39,414,000 | 78% | 9.96 | -0.78% | 10.21 | 0.17% | 10.19 | 0.00% | 10.22 | -0.32% | -0.29% | |
| 2019-07-17 | 9.99 | 10.09 | 9.94 | 10.07 | 0.70% | 0.31% | -1.76% | 5,391,100 | 55,252,000 | 106% | 10.04 | 0.49% | 10.19 | 0.27% | 10.19 | 0.19% | 10.25 | -0.28% | -0.24% | |
| 2019-07-16 | 9.96 | 10.02 | 9.94 | 10.00 | 0.30% | 0.10% | -2.71% | 5,265,900 | 53,714,000 | 99% | 9.99 | 0.72% | 10.17 | 0.13% | 10.17 | 0.13% | 10.28 | -0.48% | -0.20% | |
| 2019-07-15 | 9.92 | 10.02 | 9.83 | 9.97 | 0.00% | 0.51% | -3.48% | 5,305,600 | 53,740,000 | 97% | 9.92 | -0.43% | 10.15 | -0.17% | 10.15 | -0.41% | 10.33 | -0.67% | -0.13% | | |
|
