福成股份( 600965.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-10-18 | 8.23 | 8.23 | 8.01 | 8.01 | -2.79% | -1.26% | -7.92% | 2,167,300 | 17,581,000 | 57% | 8.11 | -0.33% | 8.22 | -2.13% | 8.46 | -1.23% | 8.70 | -0.52% | -0.31% | |
| 2019-10-17 | 8.18 | 8.26 | 8.02 | 8.24 | -0.36% | 1.24% | -5.76% | 2,490,000 | 20,266,000 | 67% | 8.14 | -2.12% | 8.40 | -2.08% | 8.56 | -1.13% | 8.74 | -0.63% | -0.28% | |
| 2019-10-16 | 8.48 | 8.53 | 8.25 | 8.27 | -3.27% | -0.54% | -6.01% | 4,363,800 | 36,283,000 | 115% | 8.32 | -3.37% | 8.57 | -1.92% | 8.66 | -1.48% | 8.80 | -0.79% | -0.25% | |
| 2019-10-15 | 8.79 | 8.79 | 8.52 | 8.55 | -2.84% | -0.64% | -3.60% | 4,747,100 | 40,848,000 | 137% | 8.61 | -2.59% | 8.74 | -1.06% | 8.79 | -1.20% | 8.87 | -0.56% | -0.20% | |
| 2019-10-14 | 8.87 | 8.89 | 8.80 | 8.80 | -0.68% | -0.38% | -1.33% | 3,796,000 | 33,533,000 | 119% | 8.83 | -0.06% | 8.84 | -0.28% | 8.90 | -0.57% | 8.92 | -0.18% | -0.15% | |
| 2019-10-11 | 8.84 | 8.87 | 8.81 | 8.86 | -0.34% | 0.24% | -0.84% | 3,099,100 | 27,394,000 | 97% | 8.84 | 0.05% | 8.86 | -0.84% | 8.95 | -0.16% | 8.94 | -0.16% | -0.14% | |
| 2019-10-10 | 8.90 | 8.92 | 8.78 | 8.89 | -0.11% | 0.62% | -0.66% | 2,976,600 | 26,297,000 | 93% | 8.84 | -0.78% | 8.94 | -0.76% | 8.96 | 0.01% | 8.95 | -0.08% | -0.14% |  |
| 2019-10-09 | 9.01 | 9.01 | 8.84 | 8.90 | -1.77% | -0.04% | -0.63% | 3,512,200 | 31,271,000 | 103% | 8.90 | -1.74% | 9.00 | -0.20% | 8.96 | -0.07% | 8.96 | -0.17% | -0.15% | |
| 2019-10-08 | 9.06 | 9.14 | 9.02 | 9.06 | -0.22% | -0.02% | 0.99% | 3,327,000 | 30,149,000 | 96% | 9.06 | 0.23% | 9.02 | 0.87% | 8.97 | 0.21% | 8.97 | -0.05% | -0.14% | |
| 2019-09-30 | 8.88 | 9.22 | 8.85 | 9.08 | 2.02% | 0.43% | 1.17% | 4,478,000 | 40,485,000 | 125% | 9.04 | 1.89% | 8.94 | 0.76% | 8.95 | 0.27% | 8.98 | -0.01% | -0.14% | |
| 2019-09-27 | 8.91 | 8.92 | 8.84 | 8.90 | -0.11% | 0.30% | -0.85% | 1,450,500 | 12,870,000 | 40% | 8.87 | 0.15% | 8.88 | -0.38% | 8.92 | -0.17% | 8.98 | -0.15% | -0.15% | |
| 2019-09-26 | 8.90 | 8.97 | 8.71 | 8.91 | 0.00% | 0.56% | -0.88% | 3,973,100 | 35,200,000 | 101% | 8.86 | -0.60% | 8.91 | -0.54% | 8.94 | -0.18% | 8.99 | -0.33% | -0.18% | |
| 2019-09-25 | 8.95 | 8.99 | 8.88 | 8.91 | -1.00% | -0.03% | -1.21% | 2,173,200 | 19,370,000 | 51% | 8.91 | -0.78% | 8.96 | -0.17% | 8.95 | -0.25% | 9.02 | -0.34% | -0.21% | |
| 2019-09-24 | 9.08 | 9.08 | 8.93 | 9.00 | -0.22% | 0.19% | -0.55% | 2,766,400 | 24,850,000 | 57% | 8.98 | 0.18% | 8.97 | 0.24% | 8.98 | -0.22% | 9.05 | -0.09% | -0.19% | |
| 2019-09-23 | 8.93 | 9.06 | 8.86 | 9.02 | 0.22% | 0.59% | -0.42% | 3,700,200 | 33,180,000 | 73% | 8.97 | -0.10% | 8.95 | -0.26% | 9.00 | -0.18% | 9.06 | -0.08% | -0.18% |  |
| 2019-09-20 | 9.02 | 9.02 | 8.93 | 9.00 | 0.00% | 0.27% | -0.72% | 3,095,000 | 27,780,000 | 61% | 8.98 | 0.53% | 8.98 | -0.33% | 9.01 | -0.16% | 9.07 | -0.11% | -0.18% | |
| 2019-09-19 | 9.06 | 9.06 | 8.80 | 9.00 | -0.55% | 0.80% | -0.83% | 5,214,400 | 46,560,000 | 99% | 8.93 | -1.08% | 9.01 | -0.52% | 9.03 | -0.43% | 9.08 | -0.13% | -0.18% | |
| 2019-09-18 | 9.12 | 9.12 | 8.99 | 9.05 | -0.44% | 0.27% | -0.41% | 4,820,500 | 43,510,000 | 95% | 9.03 | -0.56% | 9.05 | -0.13% | 9.06 | -0.42% | 9.09 | -0.08% | -0.19% | |
| 2019-09-17 | 9.06 | 9.15 | 9.02 | 9.09 | -0.11% | 0.14% | -0.04% | 4,330,600 | 39,310,000 | 86% | 9.08 | 0.21% | 9.07 | -0.07% | 9.10 | -0.02% | 9.09 | -0.07% | -0.21% | |
| 2019-09-16 | 9.10 | 9.10 | 9.01 | 9.10 | 0.00% | 0.46% | 0.00% | 3,808,700 | 34,500,000 | 74% | 9.06 | 0.00% | 9.07 | -0.48% | 9.10 | 0.00% | 9.10 | -0.13% | -0.23% | |
| 2019-09-12 | 9.10 | 9.12 | 8.98 | 9.10 | 0.33% | 0.46% | -0.13% | 4,549,900 | 41,212,000 | 88% | 9.06 | -0.31% | 9.12 | -0.08% | 9.10 | -0.10% | 9.11 | -0.43% | -0.23% | |
| 2019-09-11 | 9.18 | 9.19 | 9.02 | 9.07 | -1.20% | -0.18% | -0.89% | 7,344,000 | 66,731,000 | 136% | 9.09 | -0.96% | 9.12 | -0.02% | 9.11 | 0.04% | 9.15 | -0.65% | -0.17% | |
| 2019-09-10 | 9.22 | 9.25 | 9.01 | 9.18 | 0.55% | 0.07% | -0.34% | 8,170,300 | 74,951,000 | 147% | 9.17 | 0.90% | 9.12 | 0.36% | 9.11 | 0.29% | 9.21 | -0.12% | -0.05% | |
| 2019-09-09 | 9.12 | 9.13 | 9.04 | 9.13 | 0.55% | 0.42% | -1.00% | 4,994,800 | 45,412,000 | 95% | 9.09 | 0.36% | 9.09 | 0.20% | 9.08 | -0.14% | 9.22 | 0.00% | -0.03% | |
| 2019-09-06 | 9.12 | 9.12 | 9.01 | 9.08 | -0.66% | 0.23% | -1.54% | 3,833,000 | 34,724,000 | 75% | 9.06 | -0.64% | 9.07 | -0.14% | 9.10 | -0.29% | 9.22 | -0.08% | -0.08% | |
| 2019-09-05 | 9.15 | 9.15 | 9.07 | 9.14 | 0.55% | 0.25% | -0.96% | 4,694,900 | 42,804,000 | 94% | 9.12 | 0.95% | 9.09 | -0.14% | 9.12 | -0.79% | 9.23 | -0.13% | -0.10% | |
| 2019-09-04 | 9.07 | 9.09 | 8.99 | 9.09 | -0.11% | 0.65% | -1.63% | 3,578,300 | 32,316,000 | 73% | 9.03 | -0.73% | 9.10 | -0.53% | 9.20 | -1.10% | 9.24 | -0.19% | -0.10% | |
| 2019-09-03 | 9.25 | 9.25 | 8.99 | 9.10 | -0.55% | 0.03% | -1.72% | 4,951,700 | 45,048,000 | 104% | 9.10 | -0.55% | 9.15 | -1.24% | 9.30 | -0.31% | 9.26 | -0.29% | -0.08% | |
| 2019-09-02 | 9.11 | 9.23 | 9.08 | 9.15 | -0.22% | 0.03% | -1.46% | 5,049,600 | 46,190,000 | 112% | 9.15 | -0.65% | 9.26 | -1.30% | 9.33 | 0.05% | 9.29 | -0.30% | -0.02% | |
| 2019-08-30 | 9.33 | 9.41 | 9.05 | 9.17 | 0.00% | -0.40% | -1.55% | 4,150,900 | 38,216,000 | 97% | 9.21 | -1.84% | 9.38 | -0.12% | 9.32 | 0.03% | 9.31 | -0.12% | 0.01% | | |
|
