广日股份( 600894.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-03-22 | 7.47 | 7.50 | 7.31 | 7.44 | -0.40% | 0.47% | 1.51% | 5,319,700 | 39,391,000 | 65% | 7.41 | -0.07% | 7.38 | 0.01% | 7.37 | 0.57% | 7.33 | 0.12% | 0.20% | |
| 2019-03-21 | 7.40 | 7.51 | 7.30 | 7.47 | 1.36% | 0.81% | 2.05% | 7,396,400 | 54,811,000 | 82% | 7.41 | 1.24% | 7.38 | 0.60% | 7.33 | 1.10% | 7.32 | -0.33% | 0.24% | |
| 2019-03-20 | 7.35 | 7.42 | 7.24 | 7.37 | -0.54% | 0.70% | 0.35% | 4,849,400 | 35,493,000 | 50% | 7.32 | -1.20% | 7.34 | 0.60% | 7.25 | -0.45% | 7.34 | -0.50% | 0.39% | |
| 2019-03-19 | 7.42 | 7.48 | 7.34 | 7.41 | 0.14% | 0.03% | 0.39% | 4,504,700 | 33,369,000 | 41% | 7.41 | 1.35% | 7.30 | 1.26% | 7.28 | -0.30% | 7.38 | 0.29% | 0.60% | |
| 2019-03-18 | 7.28 | 7.41 | 7.19 | 7.40 | 2.07% | 1.25% | 0.54% | 6,721,700 | 49,126,000 | 55% | 7.31 | 1.47% | 7.20 | -0.70% | 7.30 | -0.06% | 7.36 | 0.31% | 0.73% | |
| 2019-03-15 | 7.16 | 7.26 | 7.11 | 7.25 | 2.26% | 0.65% | -1.19% | 6,434,400 | 46,346,000 | 49% | 7.20 | 0.84% | 7.26 | -0.90% | 7.31 | -0.12% | 7.34 | 0.21% | 0.82% | |
| 2019-03-14 | 7.28 | 7.36 | 7.03 | 7.09 | -3.27% | -0.74% | -3.17% | 11,350,400 | 81,077,000 | 86% | 7.14 | -3.49% | 7.32 | -0.76% | 7.32 | -1.10% | 7.32 | 0.10% | 0.90% | |
| 2019-03-13 | 7.33 | 7.54 | 7.25 | 7.33 | -0.54% | -0.96% | 0.21% | 11,094,600 | 82,108,000 | 89% | 7.40 | -0.05% | 7.38 | 0.46% | 7.40 | -0.58% | 7.32 | 0.72% | 0.99% | |
| 2019-03-12 | 7.36 | 7.61 | 7.22 | 7.37 | -0.54% | -0.47% | 1.47% | 13,353,600 | 98,882,000 | 99% | 7.41 | 1.13% | 7.34 | -0.66% | 7.44 | 0.57% | 7.26 | 0.60% | 1.07% | |
| 2019-03-11 | 7.14 | 7.46 | 7.13 | 7.41 | 3.93% | 1.20% | 2.63% | 11,306,500 | 82,789,000 | 81% | 7.32 | 0.33% | 7.39 | -1.20% | 7.40 | 0.54% | 7.22 | 0.46% | 1.14% | |
| 2019-03-08 | 7.45 | 7.48 | 7.10 | 7.13 | -4.93% | -2.30% | -0.79% | 13,651,200 | 99,630,000 | 92% | 7.30 | -3.52% | 7.48 | 0.47% | 7.36 | 0.41% | 7.19 | 0.55% | 1.26% | |
| 2019-03-07 | 7.58 | 7.71 | 7.44 | 7.50 | -1.19% | -0.85% | 4.92% | 12,122,600 | 91,694,000 | 83% | 7.56 | -0.11% | 7.45 | 1.69% | 7.33 | 1.26% | 7.15 | 1.18% | 1.33% | |
| 2019-03-06 | 7.32 | 7.73 | 7.32 | 7.59 | 3.83% | 0.24% | 7.43% | 17,152,100 | 129,869,000 | 115% | 7.57 | 4.72% | 7.32 | 2.52% | 7.24 | 2.10% | 7.07 | 1.57% | 1.34% | |
| 2019-03-05 | 7.04 | 7.36 | 7.02 | 7.31 | 3.84% | 1.09% | 5.09% | 16,463,300 | 119,051,000 | 99% | 7.23 | 1.46% | 7.14 | 1.31% | 7.09 | 0.68% | 6.96 | 1.65% | 1.49% | |
| 2019-03-04 | 7.08 | 7.23 | 7.00 | 7.04 | 0.00% | -1.22% | 2.88% | 13,967,900 | 99,550,000 | 76% | 7.13 | 2.00% | 7.05 | 0.56% | 7.04 | 0.21% | 6.84 | 1.21% | 1.78% |  |
| 2019-03-01 | 6.97 | 7.06 | 6.92 | 7.04 | 0.57% | 0.76% | 4.13% | 7,831,400 | 54,721,000 | 42% | 6.99 | 0.01% | 7.01 | -0.17% | 7.03 | 0.27% | 6.76 | 0.97% | 1.77% | |
| 2019-02-28 | 7.01 | 7.06 | 6.89 | 7.00 | -0.14% | 0.20% | 4.54% | 8,575,900 | 59,914,000 | 45% | 6.99 | -0.65% | 7.02 | -0.16% | 7.01 | 0.81% | 6.70 | 1.00% | 1.74% | |
| 2019-02-27 | 6.82 | 7.29 | 6.82 | 7.01 | 2.04% | -0.31% | 5.73% | 21,861,300 | 153,719,000 | 115% | 7.03 | 0.00% | 7.04 | 0.50% | 6.95 | 1.18% | 6.63 | 1.52% | 1.60% | |
| 2019-02-26 | 7.07 | 7.17 | 6.85 | 6.87 | -2.83% | -2.30% | 5.19% | 17,876,300 | 125,711,000 | 101% | 7.03 | -0.14% | 7.00 | 1.57% | 6.87 | 2.13% | 6.53 | 1.27% | 1.43% | |
| 2019-02-25 | 6.99 | 7.18 | 6.87 | 7.07 | 1.73% | 0.40% | 9.63% | 21,150,000 | 148,937,000 | 129% | 7.04 | 1.96% | 6.89 | 1.85% | 6.73 | 2.22% | 6.45 | 1.66% | 1.29% | |
| 2019-02-22 | 6.73 | 7.07 | 6.70 | 6.95 | 1.46% | 0.62% | 9.55% | 16,017,500 | 110,634,000 | 107% | 6.91 | 2.92% | 6.77 | 2.38% | 6.58 | 1.94% | 6.34 | 1.25% | 1.10% | |
| 2019-02-21 | 6.71 | 6.86 | 6.59 | 6.85 | 0.29% | 2.07% | 9.32% | 18,717,000 | 125,606,000 | 135% | 6.71 | -0.25% | 6.61 | 1.98% | 6.46 | 1.85% | 6.27 | 1.36% | 0.96% | |
| 2019-02-20 | 6.39 | 7.16 | 6.34 | 6.83 | 4.75% | 1.52% | 10.48% | 30,070,400 | 202,300,000 | 246% | 6.73 | 4.38% | 6.48 | 3.83% | 6.34 | 3.48% | 6.18 | 3.07% | 0.80% | |
| 2019-02-19 | 6.36 | 6.66 | 6.23 | 6.52 | 6.02% | 1.15% | 8.70% | 33,205,500 | 214,044,000 | 334% | 6.45 | 6.41% | 6.24 | 4.49% | 6.13 | 3.97% | 6.00 | 4.50% | 0.45% | |
| 2019-02-18 | 5.98 | 6.15 | 5.96 | 6.15 | 3.02% | 1.52% | 7.14% | 14,649,300 | 88,743,000 | 183% | 6.06 | 1.92% | 5.98 | 1.74% | 5.89 | 1.50% | 5.74 | 1.11% | -0.10% | |
| 2019-02-15 | 5.76 | 6.10 | 5.76 | 5.97 | 2.93% | 0.44% | 5.16% | 13,408,900 | 79,697,000 | 186% | 5.94 | 0.44% | 5.87 | 1.43% | 5.80 | 1.38% | 5.68 | 0.66% | -0.22% | |
| 2019-02-14 | 6.01 | 6.02 | 5.80 | 5.80 | -0.85% | -1.99% | 2.84% | 13,952,900 | 82,568,000 | 202% | 5.92 | 3.26% | 5.79 | 2.57% | 5.73 | 2.53% | 5.64 | -0.34% | -0.28% | |
| 2019-02-13 | 5.61 | 5.86 | 5.59 | 5.85 | 3.91% | 2.08% | 3.38% | 11,023,600 | 63,179,000 | 147% | 5.73 | 2.23% | 5.65 | 2.25% | 5.58 | 2.29% | 5.66 | -0.23% | -0.13% | |
| 2019-02-12 | 5.54 | 5.66 | 5.49 | 5.63 | 1.62% | 0.43% | -0.74% | 6,128,500 | 34,359,000 | 79% | 5.61 | 2.15% | 5.52 | 1.98% | 5.46 | 1.37% | 5.67 | -0.09% | -0.05% | |
| 2019-02-11 | 5.42 | 5.54 | 5.42 | 5.54 | 0.00% | 0.95% | -2.41% | 4,616,500 | 25,337,000 | 61% | 5.49 | 2.01% | 5.41 | 1.18% | 5.39 | -0.99% | 5.68 | -0.25% | -0.03% | | |
|
