华懋科技( 603306.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 | | | | | | | | | | |  | | | | | | | | | |  |
2019-12-06 | 12.92 | 12.98 | 12.85 | 12.98 | 0.62% | 0.67% | 0.57% | 360,400 | 4,647,000 | 76% | 12.89 | 0.10% | 12.88 | 0.12% | 12.87 | -0.05% | 12.91 | -0.40% | 0.17% |  |
2019-12-05 | 12.79 | 12.94 | 12.78 | 12.90 | 0.62% | 0.15% | -0.45% | 687,700 | 8,858,000 | 131% | 12.88 | 0.33% | 12.86 | -0.01% | 12.88 | -0.10% | 12.96 | -0.17% | 0.23% |  |
2019-12-04 | 12.79 | 12.95 | 12.78 | 12.82 | -0.62% | -0.15% | -1.23% | 311,000 | 3,993,000 | 58% | 12.84 | -0.02% | 12.86 | -0.22% | 12.89 | -0.14% | 12.98 | 0.05% | 0.27% |  |
2019-12-03 | 12.89 | 12.98 | 12.76 | 12.90 | 0.31% | 0.45% | -0.56% | 392,700 | 5,043,000 | 65% | 12.84 | -0.39% | 12.89 | -0.33% | 12.91 | -0.02% | 12.97 | 0.12% | 0.27% |  |
2019-12-02 | 12.94 | 13.08 | 12.81 | 12.86 | -0.62% | -0.25% | -0.76% | 442,200 | 5,701,000 | 72% | 12.89 | -0.45% | 12.93 | -0.10% | 12.91 | -0.17% | 12.96 | 0.43% | 0.23% |  |
2019-11-29 | 12.99 | 13.09 | 12.90 | 12.94 | -0.38% | -0.08% | 0.29% | 277,600 | 3,595,000 | 43% | 12.95 | -0.30% | 12.94 | 0.25% | 12.94 | -0.59% | 12.90 | 0.52% | 0.16% |  |
2019-11-28 | 12.91 | 13.10 | 12.80 | 12.99 | -0.08% | 0.01% | 1.20% | 208,800 | 2,712,000 | 29% | 12.99 | 0.51% | 12.91 | -0.12% | 13.01 | -0.05% | 12.84 | 0.39% | 0.06% |  |
2019-11-27 | 12.88 | 13.06 | 12.78 | 13.00 | 1.56% | 0.60% | 1.67% | 508,800 | 6,575,000 | 64% | 12.92 | 0.31% | 12.93 | -0.81% | 13.02 | 0.14% | 12.79 | 0.40% | -0.01% |  |
2019-11-26 | 12.96 | 13.04 | 12.80 | 12.80 | -0.78% | -0.64% | 0.51% | 742,200 | 9,562,000 | 86% | 12.88 | -0.69% | 13.03 | -0.38% | 13.00 | 0.14% | 12.74 | 0.17% | -0.11% |  |
2019-11-25 | 13.15 | 13.17 | 12.88 | 12.90 | -1.83% | -0.56% | 1.46% | 769,600 | 9,984,000 | 90% | 12.97 | -1.82% | 13.08 | 0.31% | 12.98 | 0.78% | 12.71 | 0.15% | -0.26% |  |
2019-11-22 | 13.05 | 13.40 | 13.05 | 13.14 | 0.77% | -0.55% | 3.51% | 874,300 | 11,552,000 | 103% | 13.21 | 1.32% | 13.04 | 1.14% | 12.88 | 1.43% | 12.70 | 0.27% | -0.38% |  |
2019-11-21 | 13.03 | 13.09 | 12.97 | 13.04 | 0.00% | -0.01% | 2.99% | 758,900 | 9,897,000 | 90% | 13.04 | 1.15% | 12.90 | 1.48% | 12.70 | 0.91% | 12.66 | 0.20% | -0.46% |  |
2019-11-20 | 12.68 | 13.05 | 12.64 | 13.04 | 2.84% | 1.14% | 3.20% | 997,300 | 12,858,000 | 119% | 12.89 | 1.90% | 12.71 | 1.63% | 12.59 | 0.76% | 12.64 | 0.07% | -0.58% |  |
2019-11-19 | 12.59 | 12.70 | 12.53 | 12.68 | 0.56% | 0.21% | 0.42% | 448,100 | 5,670,000 | 53% | 12.65 | 1.02% | 12.50 | 0.27% | 12.49 | -0.06% | 12.63 | -0.29% | -0.63% |  |
2019-11-18 | 12.46 | 12.65 | 12.35 | 12.61 | 0.72% | 0.68% | -0.43% | 885,800 | 11,095,000 | 98% | 12.53 | 0.94% | 12.47 | 0.08% | 12.50 | -0.32% | 12.66 | -0.32% | -0.64% |  |
2019-11-15 | 12.58 | 12.58 | 12.31 | 12.52 | 0.08% | 0.89% | -1.46% | 936,300 | 11,619,000 | 102% | 12.41 | -0.55% | 12.46 | -0.49% | 12.54 | -0.69% | 12.71 | -0.44% | -0.65% |  |
2019-11-14 | 12.39 | 12.61 | 12.32 | 12.51 | 0.89% | 0.26% | -1.97% | 1,026,000 | 12,801,000 | 113% | 12.48 | -0.06% | 12.52 | -0.67% | 12.63 | -0.46% | 12.76 | -0.32% | -0.68% |  |
2019-11-13 | 12.68 | 12.69 | 12.37 | 12.40 | -1.59% | -0.67% | -3.14% | 1,211,500 | 15,124,000 | 132% | 12.48 | -1.20% | 12.61 | -1.25% | 12.69 | -0.79% | 12.80 | -0.62% | -0.73% |  |
2019-11-12 | 12.67 | 12.99 | 12.50 | 12.60 | -0.55% | -0.28% | -2.19% | 791,200 | 9,997,000 | 74% | 12.64 | -0.93% | 12.77 | -0.38% | 12.79 | -0.57% | 12.88 | -1.26% | -0.84% |  |
2019-11-11 | 12.88 | 12.88 | 12.66 | 12.67 | -1.93% | -0.66% | -2.88% | 850,300 | 10,845,000 | 72% | 12.75 | -1.33% | 12.81 | -0.30% | 12.86 | -0.30% | 13.05 | -1.07% | -0.76% |  |
2019-11-08 | 12.75 | 13.05 | 12.75 | 12.92 | 1.33% | -0.05% | -2.02% | 710,900 | 9,189,000 | 58% | 12.93 | 1.23% | 12.85 | -0.19% | 12.90 | -0.05% | 13.19 | -0.51% | -0.66% |  |
2019-11-07 | 12.85 | 12.85 | 12.73 | 12.75 | -0.78% | -0.15% | -3.81% | 650,300 | 8,304,000 | 52% | 12.77 | -0.66% | 12.88 | -0.36% | 12.91 | 0.00% | 13.26 | -1.02% | -0.62% |  |
2019-11-06 | 12.86 | 12.98 | 12.76 | 12.85 | -0.39% | -0.03% | -4.04% | 852,000 | 10,952,000 | 63% | 12.85 | -0.83% | 12.92 | -0.23% | 12.91 | -0.26% | 13.39 | -0.41% | -0.54% |  |
2019-11-05 | 12.85 | 13.18 | 12.83 | 12.90 | 0.23% | -0.47% | -4.06% | 1,023,000 | 13,259,000 | 78% | 12.96 | 0.15% | 12.95 | 0.40% | 12.94 | -1.61% | 13.45 | -0.42% | -0.48% |  |
2019-11-04 | 13.00 | 13.06 | 12.87 | 12.87 | -0.92% | -0.56% | -4.69% | 876,000 | 11,337,000 | 71% | 12.94 | -0.07% | 12.90 | -0.26% | 13.15 | -1.42% | 13.50 | -0.46% | -0.41% |  |
2019-11-01 | 12.90 | 13.09 | 12.85 | 12.99 | 0.62% | 0.30% | -4.24% | 865,500 | 11,209,000 | 71% | 12.95 | 0.95% | 12.93 | -2.11% | 13.34 | -0.81% | 13.57 | -0.73% | -0.33% |  |
2019-10-31 | 12.98 | 12.99 | 12.67 | 12.91 | -0.62% | 0.63% | -5.53% | 1,111,500 | 14,259,000 | 90% | 12.83 | -1.10% | 13.21 | -2.07% | 13.45 | -1.65% | 13.67 | -0.77% | -0.20% |  |
2019-10-30 | 13.65 | 13.65 | 12.60 | 12.99 | -4.77% | 0.15% | -5.67% | 2,625,100 | 34,049,000 | 221% | 12.97 | -5.80% | 13.49 | -3.12% | 13.67 | -2.32% | 13.77 | -1.78% | -0.09% |  |
2019-10-29 | 14.16 | 14.25 | 13.56 | 13.64 | -3.74% | -0.94% | -2.71% | 1,899,300 | 26,151,000 | 203% | 13.77 | -2.39% | 13.93 | -1.43% | 14.00 | -0.67% | 14.02 | -0.47% | 0.10% |  |
2019-10-28 | 14.00 | 14.20 | 13.92 | 14.17 | 0.00% | 0.45% | 0.60% | 1,359,800 | 19,181,000 | 172% | 14.11 | 0.79% | 14.13 | 0.18% | 14.09 | 0.23% | 14.09 | -0.01% | 0.10% |  | |
|