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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-05-20 | 8.13 | 8.30 | 7.78 | 8.00 | -1.48% | -0.07% | 2.55% | 14,696,700 | 117,661,000 | 138% | 8.01 | -2.43% | 8.16 | 1.24% | 8.01 | 0.54% | 7.80 | 1.12% | 0.54% |  |
| 2019-05-17 | 8.04 | 8.43 | 8.01 | 8.12 | -0.73% | -1.04% | 5.25% | 20,714,100 | 169,950,000 | 210% | 8.21 | 0.13% | 8.06 | 1.62% | 7.97 | 2.23% | 7.72 | 1.66% | 0.35% | |
| 2019-05-16 | 7.92 | 8.56 | 7.92 | 8.18 | 4.60% | -0.17% | 7.79% | 29,186,800 | 239,155,000 | 336% | 8.19 | 7.76% | 7.93 | 6.20% | 7.79 | 6.29% | 7.59 | 3.56% | 0.20% | |
| 2019-05-15 | 7.15 | 7.82 | 7.11 | 7.82 | 9.99% | 2.84% | 6.71% | 15,918,100 | 121,036,000 | 225% | 7.60 | 6.53% | 7.46 | 4.92% | 7.33 | 3.34% | 7.33 | 0.83% | -0.16% | |
| 2019-05-14 | 7.08 | 7.20 | 7.06 | 7.11 | -1.11% | -0.39% | -2.17% | 3,377,900 | 24,110,000 | 49% | 7.14 | -0.46% | 7.11 | 0.58% | 7.09 | -0.25% | 7.27 | -0.04% | -0.26% | |
| 2019-05-13 | 7.11 | 7.23 | 7.09 | 7.19 | 0.56% | 0.26% | -1.11% | 3,822,400 | 27,411,000 | 56% | 7.17 | 1.54% | 7.07 | 0.10% | 7.11 | -0.35% | 7.27 | -0.10% | -0.29% | |
| 2019-05-10 | 6.91 | 7.15 | 6.86 | 7.15 | 3.77% | 1.25% | -1.76% | 5,682,100 | 40,125,000 | 83% | 7.06 | 0.77% | 7.07 | -0.70% | 7.14 | -1.67% | 7.28 | -0.30% | -0.30% | |
| 2019-05-09 | 7.03 | 7.16 | 6.88 | 6.89 | -2.41% | -1.68% | -5.62% | 4,806,100 | 33,679,000 | 72% | 7.01 | -1.66% | 7.12 | -0.97% | 7.26 | -0.92% | 7.30 | -0.42% | -0.30% | |
| 2019-05-08 | 7.11 | 7.25 | 7.01 | 7.06 | -2.75% | -0.93% | -3.70% | 5,065,100 | 36,094,000 | 78% | 7.13 | -0.96% | 7.19 | -1.98% | 7.33 | -0.45% | 7.33 | -0.41% | -0.32% |  |
| 2019-05-07 | 7.06 | 7.29 | 7.06 | 7.26 | 2.98% | 0.90% | -1.37% | 6,018,900 | 43,308,000 | 88% | 7.20 | -0.21% | 7.33 | -0.77% | 7.36 | -0.14% | 7.36 | -0.46% | -0.28% | |
| 2019-05-06 | 7.44 | 7.45 | 6.98 | 7.05 | -7.84% | -2.22% | -4.67% | 10,187,600 | 73,454,000 | 151% | 7.21 | -4.43% | 7.39 | -0.79% | 7.37 | -0.58% | 7.40 | -0.85% | -0.22% | |
| 2019-04-30 | 7.27 | 7.66 | 7.20 | 7.65 | 4.37% | 1.41% | 2.57% | 9,558,800 | 72,112,000 | 154% | 7.54 | 1.62% | 7.45 | 1.13% | 7.41 | 0.78% | 7.46 | 0.23% | -0.09% | |
| 2019-04-29 | 7.34 | 7.54 | 7.24 | 7.33 | 0.00% | -1.27% | -1.49% | 8,789,200 | 65,250,000 | 152% | 7.42 | 0.72% | 7.36 | 0.57% | 7.35 | 0.18% | 7.44 | -0.09% | -0.09% | |
| 2019-04-26 | 7.15 | 7.46 | 7.15 | 7.33 | 3.68% | -0.56% | -1.58% | 9,454,600 | 69,689,000 | 173% | 7.37 | 2.43% | 7.32 | 0.67% | 7.34 | -0.37% | 7.45 | -0.15% | -0.04% | |
| 2019-04-25 | 7.33 | 7.33 | 7.06 | 7.07 | -3.68% | -1.75% | -5.22% | 3,524,300 | 25,361,000 | 71% | 7.20 | -1.67% | 7.27 | -1.24% | 7.37 | -1.01% | 7.46 | -0.36% | 0.00% | |
| 2019-04-24 | 7.33 | 7.36 | 7.25 | 7.34 | 0.41% | 0.30% | -1.95% | 2,585,800 | 18,922,000 | 51% | 7.32 | 0.03% | 7.36 | -0.67% | 7.44 | -0.92% | 7.49 | -0.15% | 0.08% | |
| 2019-04-23 | 7.38 | 7.40 | 7.24 | 7.31 | -0.81% | -0.08% | -2.49% | 3,621,700 | 26,497,000 | 67% | 7.32 | -1.57% | 7.41 | -0.98% | 7.51 | -0.15% | 7.50 | -0.37% | 0.11% | |
| 2019-04-22 | 7.50 | 7.53 | 7.37 | 7.37 | -1.99% | -0.85% | -2.06% | 4,253,000 | 31,611,000 | 74% | 7.43 | -0.20% | 7.49 | -1.01% | 7.52 | -0.09% | 7.53 | -0.57% | 0.13% | |
| 2019-04-19 | 7.62 | 7.65 | 7.35 | 7.52 | -0.92% | 0.97% | -0.63% | 8,126,300 | 60,522,000 | 118% | 7.45 | -1.90% | 7.56 | -0.24% | 7.53 | -0.11% | 7.57 | -0.07% | 0.27% | |
| 2019-04-18 | 7.64 | 7.68 | 7.54 | 7.59 | -1.30% | -0.03% | 0.22% | 5,255,400 | 39,898,000 | 79% | 7.59 | -1.00% | 7.58 | 0.40% | 7.54 | 0.15% | 7.57 | 0.23% | 0.29% | |
| 2019-04-17 | 7.50 | 7.75 | 7.48 | 7.69 | 2.26% | 0.27% | 1.77% | 7,420,400 | 56,905,000 | 112% | 7.67 | 3.30% | 7.55 | 1.48% | 7.53 | 0.66% | 7.56 | 0.43% | 0.27% | |
| 2019-04-16 | 7.43 | 7.53 | 7.30 | 7.52 | 1.35% | 1.29% | -0.05% | 4,498,200 | 33,395,000 | 66% | 7.42 | -0.91% | 7.44 | -0.58% | 7.48 | -0.66% | 7.52 | 0.20% | 0.23% | |
| 2019-04-15 | 7.44 | 7.54 | 7.39 | 7.42 | 0.41% | -0.96% | -1.19% | 5,057,500 | 37,889,000 | 72% | 7.49 | 1.44% | 7.48 | -0.08% | 7.53 | -0.92% | 7.51 | 0.44% | 0.21% | |
| 2019-04-12 | 7.39 | 7.47 | 7.33 | 7.39 | -0.67% | 0.05% | -1.15% | 3,384,000 | 24,995,000 | 47% | 7.39 | -2.02% | 7.49 | -0.98% | 7.60 | 0.04% | 7.48 | 0.19% | 0.16% | |
| 2019-04-11 | 7.56 | 7.68 | 7.42 | 7.44 | -1.06% | -1.30% | -0.29% | 5,356,700 | 40,380,000 | 75% | 7.54 | 0.43% | 7.56 | -0.93% | 7.60 | 0.26% | 7.46 | 0.46% | 0.17% | |
| 2019-04-10 | 7.60 | 7.61 | 7.40 | 7.52 | -1.70% | 0.19% | 1.24% | 5,485,400 | 41,175,000 | 77% | 7.51 | -1.57% | 7.64 | 0.17% | 7.58 | 0.33% | 7.43 | 0.16% | 0.09% | |
| 2019-04-09 | 7.77 | 7.78 | 7.54 | 7.65 | -1.16% | 0.31% | 3.16% | 7,276,600 | 55,493,000 | 98% | 7.63 | -0.74% | 7.62 | 0.62% | 7.55 | 0.69% | 7.42 | -0.12% | 0.06% | |
| 2019-04-08 | 7.48 | 7.86 | 7.46 | 7.74 | 3.75% | 0.74% | 4.24% | 15,872,700 | 121,944,000 | 203% | 7.68 | 2.78% | 7.58 | 2.19% | 7.50 | 2.18% | 7.43 | 0.82% | 0.13% | |
| 2019-04-04 | 7.46 | 7.61 | 7.38 | 7.46 | 0.13% | -0.20% | 1.29% | 6,857,400 | 51,261,000 | 99% | 7.48 | 0.97% | 7.41 | 0.73% | 7.34 | 0.77% | 7.37 | 0.08% | 0.06% | |
| 2019-04-03 | 7.33 | 7.50 | 7.31 | 7.45 | 0.00% | 0.63% | 1.24% | 5,931,800 | 43,911,000 | 84% | 7.40 | 0.61% | 7.36 | 1.20% | 7.28 | 0.79% | 7.36 | 0.10% | 0.02% | | |
|
