吉翔股份( 603399.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-08-20 | 10.72 | 11.04 | 10.68 | 10.85 | 1.21% | 0.16% | -0.60% | 16,351,600 | 177,138,000 | 120% | 10.83 | 1.33% | 10.76 | 0.57% | 10.79 | -0.48% | 10.92 | 0.30% | 0.35% |  |
| 2019-08-19 | 10.61 | 10.85 | 10.51 | 10.72 | 1.23% | 0.27% | -1.50% | 11,093,000 | 118,590,000 | 83% | 10.69 | -0.19% | 10.70 | -1.01% | 10.84 | -0.25% | 10.88 | -0.13% | 0.34% |  |
| 2019-08-16 | 10.72 | 10.87 | 10.58 | 10.59 | -1.21% | -1.13% | -2.82% | 8,769,600 | 93,927,000 | 65% | 10.71 | 0.12% | 10.81 | -1.07% | 10.87 | -0.64% | 10.90 | 0.00% | 0.43% | |
| 2019-08-15 | 10.64 | 10.82 | 10.58 | 10.72 | -1.11% | 0.21% | -1.62% | 8,534,100 | 91,298,000 | 62% | 10.70 | -2.51% | 10.93 | -0.16% | 10.94 | -0.46% | 10.90 | -0.02% | 0.41% | |
| 2019-08-14 | 10.95 | 11.20 | 10.78 | 10.84 | -1.00% | -1.21% | -0.54% | 10,886,500 | 119,457,000 | 79% | 10.97 | -0.36% | 10.94 | -0.35% | 10.99 | -0.12% | 10.90 | 0.58% | 0.41% | |
| 2019-08-13 | 10.83 | 11.18 | 10.83 | 10.95 | 1.11% | -0.57% | 1.05% | 16,051,400 | 176,781,000 | 112% | 11.01 | 1.65% | 10.98 | -0.06% | 11.00 | 0.85% | 10.84 | 0.49% | 0.32% | |
| 2019-08-12 | 10.91 | 10.99 | 10.74 | 10.83 | -1.55% | -0.04% | 0.44% | 13,389,400 | 145,057,000 | 99% | 10.83 | -2.25% | 10.99 | -0.55% | 10.91 | -0.06% | 10.78 | 0.29% | 0.22% | |
| 2019-08-09 | 10.96 | 11.20 | 10.96 | 11.00 | 0.09% | -0.75% | 2.31% | 14,086,400 | 156,116,000 | 114% | 11.08 | 0.38% | 11.05 | 1.53% | 10.92 | 0.53% | 10.75 | 0.63% | 0.14% | |
| 2019-08-08 | 11.08 | 11.26 | 10.95 | 10.99 | -0.72% | -0.46% | 2.85% | 13,198,600 | 145,730,000 | 112% | 11.04 | 0.11% | 10.88 | 0.45% | 10.86 | 0.45% | 10.69 | 0.49% | 0.01% | |
| 2019-08-07 | 10.51 | 11.40 | 10.49 | 11.07 | 5.23% | 0.37% | 4.11% | 22,002,600 | 242,670,000 | 199% | 11.03 | 5.40% | 10.83 | 1.35% | 10.81 | 1.64% | 10.63 | 0.84% | -0.07% | |
| 2019-08-06 | 10.60 | 10.70 | 10.21 | 10.52 | -0.94% | 0.54% | -0.23% | 12,745,100 | 133,366,000 | 114% | 10.46 | -3.67% | 10.69 | -1.01% | 10.64 | 0.16% | 10.54 | 0.23% | -0.18% | |
| 2019-08-05 | 10.83 | 11.10 | 10.60 | 10.62 | -2.03% | -2.24% | 0.95% | 12,526,900 | 136,075,000 | 122% | 10.86 | 1.03% | 10.80 | 1.68% | 10.62 | 0.99% | 10.52 | 0.74% | -0.26% | |
| 2019-08-02 | 10.61 | 10.92 | 10.51 | 10.84 | 0.93% | 0.82% | 3.80% | 11,014,700 | 118,435,000 | 108% | 10.75 | -0.20% | 10.62 | 1.21% | 10.52 | 0.75% | 10.44 | -0.15% | -0.42% | |
| 2019-08-01 | 10.62 | 10.93 | 10.55 | 10.74 | 0.75% | -0.31% | 2.69% | 12,068,100 | 130,015,000 | 119% | 10.77 | 3.27% | 10.49 | 1.71% | 10.44 | 0.85% | 10.46 | -0.08% | -0.42% | |
| 2019-07-31 | 10.15 | 10.76 | 10.13 | 10.66 | 5.02% | 2.19% | 1.84% | 17,651,100 | 184,139,000 | 169% | 10.43 | 3.20% | 10.32 | 0.72% | 10.35 | -0.57% | 10.47 | -0.24% | -0.45% | |
| 2019-07-30 | 10.01 | 10.20 | 10.01 | 10.15 | 0.89% | 0.41% | -3.26% | 6,016,700 | 60,823,000 | 63% | 10.11 | -0.60% | 10.24 | -1.02% | 10.41 | 0.14% | 10.49 | -0.51% | -0.47% | |
| 2019-07-29 | 10.30 | 10.45 | 10.01 | 10.06 | -2.42% | -1.08% | -4.61% | 5,323,300 | 54,136,000 | 56% | 10.17 | -1.96% | 10.35 | -1.45% | 10.39 | 0.21% | 10.55 | -0.58% | -0.44% | |
| 2019-07-26 | 10.42 | 10.55 | 10.26 | 10.31 | -1.62% | -0.61% | -2.81% | 9,165,500 | 95,074,000 | 96% | 10.37 | -0.96% | 10.50 | 0.60% | 10.37 | -1.04% | 10.61 | -0.59% | -0.41% | |
| 2019-07-25 | 10.54 | 10.61 | 10.35 | 10.48 | -0.95% | 0.07% | -1.79% | 5,757,900 | 60,304,000 | 60% | 10.47 | -0.95% | 10.44 | 0.79% | 10.48 | -0.69% | 10.67 | -0.37% | -0.39% | |
| 2019-07-24 | 10.23 | 11.05 | 10.23 | 10.58 | 4.03% | 0.07% | -1.22% | 18,293,100 | 193,408,000 | 179% | 10.57 | 4.88% | 10.36 | -0.67% | 10.55 | -0.18% | 10.71 | -0.27% | -0.45% | |
| 2019-07-23 | 10.00 | 10.22 | 9.89 | 10.17 | 1.70% | 0.88% | -5.31% | 7,592,100 | 76,534,000 | 83% | 10.08 | -1.11% | 10.43 | -2.09% | 10.57 | -1.24% | 10.74 | -0.55% | -0.52% | |
| 2019-07-22 | 10.72 | 10.72 | 9.70 | 10.00 | -6.72% | -1.90% | -7.40% | 11,784,900 | 120,134,000 | 134% | 10.19 | -6.74% | 10.65 | -2.12% | 10.71 | -1.91% | 10.80 | -0.85% | -0.61% | |
| 2019-07-19 | 10.85 | 11.15 | 10.70 | 10.72 | -1.47% | -1.93% | -1.58% | 10,522,100 | 115,022,000 | 129% | 10.93 | 0.93% | 10.88 | 0.07% | 10.91 | -0.20% | 10.89 | -0.17% | -0.62% | |
| 除权分界线,2019年07月19日,10股派0.200元(以下数据已经复权) |
| 2019-07-18 | 10.60 | 10.93 | 10.58 | 10.88 | 1.87% | 0.46% | -0.27% | 11,713,900 | 127,096,000 | 153% | 10.83 | 0.18% | 10.87 | -0.66% | 10.94 | -0.09% | 10.91 | -0.32% | -0.65% | |
| 2019-07-17 | 10.87 | 10.98 | 10.68 | 10.68 | -1.75% | -1.21% | -2.42% | 4,488,900 | 48,620,000 | 64% | 10.81 | -1.04% | 10.94 | -0.51% | 10.95 | 0.07% | 10.95 | -0.46% | -0.65% | |
| 2019-07-16 | 10.88 | 11.13 | 10.84 | 10.87 | -0.46% | -0.50% | -1.14% | 5,691,400 | 62,291,000 | 77% | 10.93 | -0.52% | 11.00 | 0.34% | 10.94 | 0.28% | 11.00 | -0.24% | -0.66% | |
| 2019-07-15 | 11.04 | 11.18 | 10.83 | 10.92 | -0.64% | -0.56% | -0.92% | 8,302,600 | 91,348,000 | 113% | 10.98 | -0.26% | 10.96 | 0.44% | 10.91 | 0.33% | 11.02 | -0.32% | -0.67% | |
| 2019-07-12 | 10.97 | 11.18 | 10.88 | 10.99 | 0.37% | -0.19% | -0.60% | 8,771,500 | 96,755,000 | 120% | 11.01 | 1.28% | 10.91 | 0.89% | 10.87 | -0.12% | 11.06 | -0.32% | -0.68% | |
| 2019-07-11 | 10.67 | 11.07 | 10.64 | 10.95 | 2.62% | 0.72% | -1.27% | 13,214,800 | 143,933,000 | 175% | 10.87 | 1.87% | 10.82 | 0.34% | 10.88 | -0.55% | 11.09 | -1.04% | -0.71% | |
| 2019-07-10 | 10.70 | 10.78 | 10.61 | 10.67 | 0.00% | -0.02% | -4.79% | 3,295,300 | 35,233,000 | 42% | 10.67 | -0.07% | 10.78 | -1.17% | 10.94 | -1.07% | 11.21 | -0.99% | -0.66% | | |
|
