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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-07-15 | 10.56 | 10.56 | 10.35 | 10.40 | -1.61% | -0.34% | -1.64% | 2,182,500 | 22,775,000 | 180% | 10.44 | -1.25% | 10.49 | -0.75% | 10.52 | -0.31% | 10.57 | -0.43% | -0.10% |  |
| 2019-07-12 | 10.56 | 10.61 | 10.52 | 10.57 | 0.19% | 0.03% | -0.46% | 525,800 | 5,556,000 | 45% | 10.57 | -0.13% | 10.57 | 0.01% | 10.55 | -0.10% | 10.62 | -0.01% | -0.05% | |
| 2019-07-11 | 10.58 | 10.62 | 10.54 | 10.55 | -0.38% | -0.29% | -0.66% | 722,900 | 7,649,000 | 59% | 10.58 | 0.28% | 10.56 | 0.23% | 10.56 | -0.10% | 10.62 | -0.05% | -0.04% | |
| 2019-07-10 | 10.58 | 10.60 | 10.50 | 10.59 | 0.09% | 0.36% | -0.33% | 1,016,700 | 10,728,000 | 82% | 10.55 | -0.12% | 10.54 | -0.16% | 10.57 | -0.22% | 10.63 | -0.06% | -0.04% |  |
| 2019-07-09 | 10.57 | 10.69 | 10.50 | 10.58 | -0.19% | 0.14% | -0.48% | 1,293,100 | 13,661,000 | 105% | 10.57 | 0.44% | 10.56 | -0.19% | 10.59 | -0.32% | 10.63 | -0.08% | -0.05% | |
| 2019-07-08 | 10.64 | 10.64 | 10.40 | 10.60 | -0.09% | 0.77% | -0.37% | 2,136,400 | 22,473,000 | 174% | 10.52 | -1.01% | 10.58 | -0.83% | 10.63 | -0.59% | 10.64 | -0.29% | -0.08% | |
| 2019-07-05 | 10.62 | 10.67 | 10.60 | 10.61 | -0.56% | -0.15% | -0.56% | 1,063,900 | 11,305,000 | 93% | 10.63 | -0.48% | 10.67 | -0.37% | 10.69 | 0.05% | 10.67 | -0.18% | -0.04% | |
| 2019-07-04 | 10.69 | 10.73 | 10.64 | 10.67 | -0.28% | -0.07% | -0.18% | 714,700 | 7,631,000 | 57% | 10.68 | -0.21% | 10.71 | -0.04% | 10.69 | 0.04% | 10.69 | 0.00% | -0.01% | |
| 2019-07-03 | 10.73 | 10.73 | 10.67 | 10.70 | -0.19% | 0.01% | 0.10% | 959,400 | 10,265,000 | 72% | 10.70 | -0.23% | 10.71 | 0.24% | 10.68 | 0.11% | 10.69 | 0.02% | -0.04% | |
| 2019-07-02 | 10.72 | 10.76 | 10.68 | 10.72 | 0.00% | -0.04% | 0.31% | 1,296,300 | 13,901,000 | 95% | 10.72 | 0.19% | 10.68 | 0.20% | 10.67 | 0.15% | 10.69 | 0.08% | -0.03% | |
| 2019-07-01 | 10.71 | 10.73 | 10.65 | 10.72 | 1.13% | 0.15% | 0.39% | 1,760,600 | 18,846,000 | 134% | 10.70 | 0.95% | 10.66 | 0.36% | 10.65 | 0.04% | 10.68 | 0.08% | -0.05% | |
| 2019-06-28 | 10.65 | 10.65 | 10.59 | 10.60 | -0.19% | -0.03% | -0.65% | 1,112,200 | 11,793,000 | 87% | 10.60 | -0.45% | 10.62 | -0.16% | 10.65 | -0.40% | 10.67 | 0.04% | -0.07% | |
| 2019-06-27 | 10.70 | 10.70 | 10.61 | 10.62 | -0.09% | -0.29% | -0.42% | 929,500 | 9,900,000 | 69% | 10.65 | 0.27% | 10.64 | -0.22% | 10.69 | -0.03% | 10.67 | -0.03% | -0.09% | |
| 2019-06-26 | 10.63 | 10.66 | 10.59 | 10.63 | 0.00% | 0.08% | -0.36% | 911,600 | 9,683,000 | 62% | 10.62 | -0.24% | 10.66 | -0.47% | 10.70 | -0.06% | 10.67 | -0.19% | -0.10% | |
| 2019-06-25 | 10.71 | 10.79 | 10.60 | 10.63 | -0.84% | -0.16% | -0.54% | 1,242,500 | 13,229,000 | 78% | 10.65 | -0.56% | 10.71 | -0.06% | 10.70 | 0.02% | 10.69 | -0.29% | -0.10% | |
| 2019-06-24 | 10.79 | 10.80 | 10.66 | 10.72 | -0.83% | 0.12% | 0.01% | 1,343,100 | 14,381,000 | 75% | 10.71 | -0.47% | 10.72 | 0.07% | 10.70 | 0.13% | 10.72 | 0.09% | -0.06% | |
| 2019-06-21 | 10.71 | 10.81 | 10.68 | 10.81 | 0.93% | 0.49% | 0.94% | 2,126,000 | 22,869,000 | 104% | 10.76 | 0.72% | 10.71 | 0.47% | 10.69 | 0.43% | 10.71 | 0.08% | -0.08% | |
| 2019-06-20 | 10.74 | 10.75 | 10.57 | 10.71 | 0.37% | 0.28% | 0.09% | 1,515,100 | 16,182,000 | 74% | 10.68 | 0.02% | 10.66 | 0.20% | 10.64 | -0.02% | 10.70 | -0.26% | -0.07% | |
| 2019-06-19 | 10.72 | 10.73 | 10.62 | 10.67 | 0.66% | -0.07% | -0.54% | 1,320,600 | 14,102,000 | 58% | 10.68 | 0.65% | 10.64 | 0.30% | 10.64 | -0.32% | 10.73 | 0.07% | -0.01% | |
| 2019-06-18 | 10.56 | 10.67 | 10.53 | 10.60 | 0.38% | -0.08% | -1.13% | 889,400 | 9,436,000 | 37% | 10.61 | -0.15% | 10.61 | -0.25% | 10.68 | -0.54% | 10.72 | -0.09% | -0.01% | |
| 2019-06-17 | 10.51 | 10.78 | 10.51 | 10.56 | 0.57% | -0.61% | -1.59% | 1,199,300 | 12,743,000 | 48% | 10.63 | 0.24% | 10.64 | -0.54% | 10.73 | 0.10% | 10.73 | -0.11% | 0.04% | |
| 2019-06-14 | 10.72 | 10.72 | 10.48 | 10.50 | -2.05% | -0.94% | -2.26% | 1,952,000 | 20,692,000 | 76% | 10.60 | -0.74% | 10.70 | -0.83% | 10.72 | -0.09% | 10.74 | -0.20% | 0.05% | |
| 2019-06-13 | 10.73 | 10.79 | 10.62 | 10.72 | -0.65% | 0.38% | -0.41% | 2,053,200 | 21,926,000 | 79% | 10.68 | -1.08% | 10.79 | 0.26% | 10.73 | -0.36% | 10.76 | -0.07% | 0.08% | |
| 2019-06-12 | 10.83 | 10.86 | 10.73 | 10.79 | -1.37% | -0.06% | 0.17% | 2,138,700 | 23,089,000 | 83% | 10.80 | -0.44% | 10.76 | 0.26% | 10.77 | 0.22% | 10.77 | -0.20% | 0.11% | |
| 2019-06-11 | 10.71 | 10.98 | 10.66 | 10.94 | 2.15% | 0.89% | 1.36% | 3,278,600 | 35,552,000 | 121% | 10.84 | 1.71% | 10.73 | -0.10% | 10.75 | 0.16% | 10.79 | 0.09% | 0.18% | |
| 2019-06-10 | 10.60 | 10.93 | 10.24 | 10.71 | 1.04% | 0.45% | -0.68% | 3,881,500 | 41,386,000 | 148% | 10.66 | -0.07% | 10.74 | -0.07% | 10.73 | -0.34% | 10.78 | -0.07% | 0.18% | |
| 2019-06-06 | 10.73 | 10.81 | 10.60 | 10.60 | -2.21% | -0.65% | -1.76% | 2,038,000 | 21,744,000 | 85% | 10.67 | -1.82% | 10.75 | -0.30% | 10.77 | -0.31% | 10.79 | 0.09% | 0.20% | |
| 2019-06-05 | 10.65 | 11.10 | 10.62 | 10.84 | 2.46% | -0.25% | 0.56% | 3,540,600 | 38,476,000 | 149% | 10.87 | 2.22% | 10.78 | 0.35% | 10.80 | 0.24% | 10.78 | 0.38% | 0.21% | |
| 2019-06-04 | 10.75 | 10.82 | 10.55 | 10.58 | -1.76% | -0.48% | -1.48% | 2,226,700 | 23,671,000 | 95% | 10.63 | -1.49% | 10.74 | -0.73% | 10.77 | -0.71% | 10.74 | 0.10% | 0.17% | |
| 2019-06-03 | 10.62 | 10.96 | 10.62 | 10.77 | 0.00% | -0.20% | 0.39% | 1,997,100 | 21,553,000 | 85% | 10.79 | -0.18% | 10.82 | 0.04% | 10.85 | 0.08% | 10.73 | 0.32% | 0.16% | | |
|
