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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-05-21 | 10.54 | 10.64 | 10.45 | 10.56 | 0.00% | 0.00% | 0.00% | 2,656,900 | 28,037,000 | - -- | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00% |  |
| 2019-05-20 | 10.74 | 10.85 | 10.34 | 10.56 | -1.58% | 0.59% | 0.02% | 3,101,500 | 32,560,000 | 100% | 10.50 | -2.33% | 10.65 | -0.20% | 10.61 | -0.09% | 10.56 | -0.09% | -1.14% |  |
| 2019-05-17 | 10.66 | 10.98 | 10.60 | 10.73 | 0.66% | -0.17% | 1.54% | 4,911,400 | 52,789,000 | 158% | 10.75 | 0.84% | 10.67 | 1.01% | 10.62 | 0.70% | 10.57 | 0.00% | -1.29% | |
| 2019-05-16 | 10.60 | 10.77 | 10.53 | 10.66 | 0.57% | 0.01% | 0.88% | 2,278,300 | 24,285,000 | 79% | 10.66 | 0.90% | 10.57 | 0.31% | 10.54 | 0.43% | 10.57 | -0.42% | -1.35% | |
| 2019-05-15 | 10.51 | 10.61 | 10.43 | 10.60 | 1.34% | 0.34% | -0.11% | 2,998,900 | 31,681,000 | 96% | 10.56 | 0.56% | 10.53 | 0.25% | 10.50 | 0.05% | 10.61 | -1.30% | -1.46% | |
| 2019-05-14 | 10.48 | 10.60 | 10.42 | 10.46 | -1.51% | -0.43% | -2.72% | 3,216,100 | 33,785,000 | 94% | 10.51 | -0.27% | 10.51 | 0.32% | 10.49 | -0.06% | 10.75 | -2.51% | -1.50% |  |
| 2019-05-13 | 10.45 | 10.62 | 10.41 | 10.62 | 0.38% | 0.83% | -3.71% | 2,397,900 | 25,258,000 | 64% | 10.53 | 0.36% | 10.48 | -0.04% | 10.50 | -0.14% | 11.03 | -1.54% | -1.32% | |
| 2019-05-10 | 10.48 | 10.67 | 10.26 | 10.58 | 1.24% | 0.81% | -5.54% | 3,577,100 | 37,541,000 | 91% | 10.50 | 2.32% | 10.48 | -0.12% | 10.52 | -0.72% | 11.20 | -1.78% | -1.17% | |
| 除权分界线,2019年05月10日,10股派1.500元(以下数据已经复权) |
| 2019-05-09 | 10.32 | 10.45 | 10.10 | 10.45 | 0.00% | 1.88% | -8.37% | 3,072,400 | 31,976,000 | 75% | 10.26 | -1.38% | 10.49 | -0.64% | 10.59 | -1.22% | 11.40 | -1.72% | -1.04% | |
| 2019-05-08 | 10.27 | 10.64 | 10.19 | 10.45 | -0.29% | 0.48% | -9.94% | 2,357,900 | 24,875,000 | 55% | 10.40 | 0.13% | 10.56 | -0.99% | 10.72 | -2.12% | 11.60 | -0.85% | -0.99% | |
| 2019-05-07 | 10.46 | 10.65 | 10.18 | 10.48 | 0.10% | 0.90% | -10.46% | 2,835,900 | 29,882,000 | 65% | 10.39 | -0.44% | 10.67 | -1.34% | 10.95 | -3.79% | 11.70 | -1.13% | -0.84% | |
| 2019-05-06 | 10.65 | 10.77 | 10.00 | 10.47 | -3.59% | 0.35% | -11.56% | 3,887,300 | 41,140,000 | 89% | 10.43 | -3.58% | 10.81 | -3.27% | 11.39 | -2.81% | 11.84 | -1.63% | -0.67% | |
| 2019-04-30 | 10.65 | 10.93 | 10.60 | 10.86 | 2.65% | 0.37% | -9.76% | 2,244,000 | 24,616,000 | 52% | 10.82 | 0.37% | 11.18 | -4.13% | 11.72 | -1.68% | 12.03 | -0.62% | -0.47% | |
| 2019-04-29 | 11.14 | 11.14 | 10.56 | 10.58 | -5.11% | -1.86% | -12.63% | 4,410,900 | 48,209,000 | 97% | 10.78 | -4.78% | 11.66 | -3.47% | 11.92 | -2.43% | 12.11 | -1.51% | -0.37% | |
| 2019-04-26 | 11.66 | 11.72 | 11.12 | 11.15 | -6.30% | -1.51% | -9.31% | 5,226,000 | 59,948,000 | 118% | 11.32 | -7.82% | 12.08 | -2.77% | 12.21 | -1.50% | 12.29 | -1.66% | -0.18% | |
| 2019-04-25 | 12.27 | 12.49 | 11.85 | 11.90 | -3.33% | -3.11% | -4.81% | 5,374,100 | 66,809,000 | 125% | 12.28 | 0.16% | 12.42 | -0.10% | 12.40 | 0.20% | 12.50 | -0.72% | 0.05% | |
| 2019-04-24 | 12.33 | 12.45 | 12.06 | 12.31 | -0.16% | 0.38% | -2.23% | 3,678,700 | 45,665,000 | 75% | 12.26 | 0.05% | 12.43 | 0.44% | 12.37 | -0.23% | 12.59 | -0.13% | 0.22% | |
| 2019-04-23 | 12.24 | 12.53 | 11.93 | 12.33 | 0.74% | 0.60% | -2.20% | 4,188,300 | 51,963,000 | 79% | 12.26 | -0.50% | 12.38 | 0.26% | 12.40 | 0.35% | 12.61 | -0.47% | 0.30% | |
| 2019-04-22 | 12.07 | 12.51 | 12.07 | 12.24 | 1.41% | -0.63% | -3.37% | 4,403,600 | 54,904,000 | 76% | 12.32 | 2.57% | 12.34 | -0.19% | 12.36 | -0.32% | 12.67 | -1.23% | 0.48% | |
| 2019-04-19 | 11.96 | 12.13 | 11.87 | 12.07 | 0.17% | 0.51% | -5.89% | 2,462,900 | 29,946,000 | 32% | 12.01 | -1.28% | 12.37 | 0.08% | 12.40 | -1.56% | 12.83 | 0.73% | 1.15% | |
| 2019-04-18 | 12.41 | 12.41 | 12.05 | 12.05 | -2.35% | -0.95% | -5.36% | 3,116,300 | 38,378,000 | 37% | 12.17 | -1.79% | 12.36 | -0.84% | 12.59 | -0.99% | 12.73 | 0.54% | 1.26% | |
| 2019-04-17 | 12.28 | 12.62 | 12.16 | 12.34 | 0.49% | -0.38% | -2.56% | 4,030,400 | 50,528,000 | 47% | 12.39 | 2.75% | 12.46 | -1.60% | 12.72 | 0.02% | 12.66 | 0.40% | 1.30% | |
| 2019-04-16 | 12.25 | 12.29 | 11.86 | 12.28 | -0.08% | 1.87% | -2.65% | 3,835,900 | 46,818,000 | 44% | 12.06 | -3.17% | 12.66 | -1.36% | 12.72 | -0.72% | 12.61 | 0.40% | 1.27% | |
| 2019-04-15 | 12.78 | 12.80 | 12.29 | 12.29 | -2.77% | -1.28% | -2.18% | 4,990,400 | 62,875,000 | 59% | 12.45 | -2.96% | 12.84 | 0.16% | 12.81 | -1.25% | 12.56 | 0.38% | 1.25% | |
| 2019-04-12 | 12.57 | 13.20 | 12.57 | 12.64 | -0.78% | -1.47% | 0.99% | 6,582,900 | 85,442,000 | 84% | 12.83 | 0.90% | 12.82 | 0.10% | 12.97 | 1.46% | 12.52 | 0.60% | 1.22% | |
| 2019-04-11 | 12.17 | 13.35 | 12.10 | 12.74 | 3.66% | 0.20% | 2.40% | 10,915,300 | 140,421,000 | 148% | 12.72 | 2.02% | 12.81 | -1.50% | 12.79 | 1.20% | 12.44 | 0.98% | 1.17% | |
| 2019-04-10 | 12.65 | 12.73 | 12.27 | 12.29 | -4.58% | -1.39% | -0.24% | 7,544,000 | 95,152,000 | 114% | 12.46 | -2.22% | 13.00 | 1.60% | 12.63 | 0.71% | 12.32 | 0.70% | 1.03% | |
| 2019-04-09 | 13.12 | 13.12 | 12.42 | 12.88 | -2.05% | 1.05% | 5.27% | 9,002,000 | 116,088,000 | 150% | 12.75 | -2.29% | 12.80 | 1.77% | 12.54 | 1.57% | 12.24 | 1.28% | 0.98% | |
| 2019-04-08 | 12.37 | 13.36 | 12.37 | 13.15 | 8.41% | 0.80% | 8.86% | 19,951,800 | 263,270,000 | 384% | 13.05 | 10.21% | 12.57 | 6.91% | 12.35 | 6.41% | 12.08 | 5.48% | 0.88% | |
| 2019-04-04 | 11.60 | 12.45 | 11.40 | 12.13 | 0.00% | 2.48% | 5.91% | 10,944,800 | 131,192,000 | 284% | 11.84 | 3.13% | 11.76 | 3.04% | 11.61 | 2.68% | 11.45 | 1.87% | 0.37% | | |
|
