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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-09-30 | 6.07 | 6.10 | 5.89 | 5.92 | -2.15% | -1.10% | -10.26% | 5,463,600 | 32,703,000 | 64% | 5.99 | -1.42% | 6.05 | -1.34% | 6.17 | -2.27% | 6.60 | -1.04% | -1.54% | |
| 2020-09-29 | 6.00 | 6.14 | 5.95 | 6.05 | 0.83% | -0.36% | -9.24% | 6,169,000 | 37,460,000 | 77% | 6.07 | 0.15% | 6.13 | -1.86% | 6.31 | -3.72% | 6.67 | -1.20% | -1.45% | |
| 2020-09-28 | 6.22 | 6.26 | 5.92 | 6.00 | -3.69% | -1.04% | -11.07% | 9,022,600 | 54,707,000 | 118% | 6.06 | -3.70% | 6.24 | -3.67% | 6.56 | -2.54% | 6.75 | -1.79% | -1.35% | |
| 2020-09-25 | 6.39 | 6.42 | 6.20 | 6.23 | -2.50% | -1.05% | -9.32% | 5,386,700 | 33,914,000 | 80% | 6.30 | -2.25% | 6.48 | -3.24% | 6.73 | -1.62% | 6.87 | -1.19% | -1.19% | |
| 2020-09-24 | 6.56 | 6.62 | 6.36 | 6.39 | -3.47% | -0.79% | -8.10% | 6,775,800 | 43,640,000 | 107% | 6.44 | -2.60% | 6.70 | -2.03% | 6.84 | -1.20% | 6.95 | -1.71% | -1.10% | |
| 2020-09-23 | 6.60 | 6.68 | 6.50 | 6.62 | -1.34% | 0.11% | -6.42% | 9,643,800 | 63,778,000 | 160% | 6.61 | -2.81% | 6.84 | -2.13% | 6.92 | -1.61% | 7.07 | -2.45% | -0.95% | |
| 2020-09-22 | 7.00 | 7.09 | 6.71 | 6.71 | -9.93% | -1.38% | -7.47% | 24,243,100 | 164,959,000 | 434% | 6.80 | -9.65% | 6.99 | -7.03% | 7.03 | -6.56% | 7.25 | -5.22% | -0.73% | |
| 2020-09-21 | 7.58 | 7.65 | 7.44 | 7.45 | -1.72% | -1.08% | -2.63% | 4,243,400 | 31,958,000 | 129% | 7.53 | 0.35% | 7.51 | 0.15% | 7.53 | -0.12% | 7.65 | -0.39% | -0.28% |  |
| 2020-09-18 | 7.48 | 7.61 | 7.45 | 7.58 | 1.20% | 1.00% | -1.31% | 4,010,200 | 30,096,000 | 124% | 7.51 | 0.19% | 7.50 | -0.49% | 7.54 | -0.09% | 7.68 | -0.23% | -0.30% | |
| 2020-09-17 | 7.50 | 7.57 | 7.44 | 7.49 | -0.40% | -0.01% | -2.71% | 1,454,200 | 10,894,000 | 44% | 7.49 | -0.23% | 7.54 | -0.41% | 7.54 | -0.91% | 7.70 | -0.13% | -0.38% | |
| 2020-09-16 | 7.63 | 7.63 | 7.44 | 7.52 | -0.66% | 0.16% | -2.45% | 1,861,000 | 13,972,000 | 52% | 7.51 | -1.28% | 7.57 | 0.08% | 7.61 | -1.50% | 7.71 | -0.21% | -0.46% | |
| 2020-09-15 | 7.61 | 7.70 | 7.52 | 7.57 | -0.53% | -0.46% | -2.01% | 1,966,100 | 14,953,000 | 54% | 7.61 | 0.04% | 7.57 | -0.92% | 7.73 | -0.16% | 7.73 | -0.16% | -0.59% | |
| 2020-09-14 | 7.56 | 7.67 | 7.55 | 7.61 | 0.40% | 0.11% | -1.64% | 1,607,700 | 12,222,000 | 42% | 7.60 | 1.16% | 7.64 | -1.64% | 7.74 | -0.23% | 7.74 | -0.21% | -0.69% | |
| 2020-09-11 | 7.56 | 7.62 | 7.40 | 7.58 | 0.00% | 0.86% | -2.23% | 2,782,000 | 20,906,000 | 66% | 7.52 | -2.73% | 7.76 | -0.47% | 7.76 | -0.13% | 7.75 | -0.26% | -0.79% | |
| 2020-09-10 | 7.85 | 7.94 | 7.52 | 7.58 | -3.68% | -1.89% | -2.48% | 4,283,300 | 33,093,000 | 94% | 7.73 | -2.28% | 7.80 | -0.23% | 7.77 | 0.04% | 7.77 | -0.24% | -0.88% | |
| 2020-09-09 | 7.73 | 8.03 | 7.69 | 7.87 | 1.03% | -0.46% | 1.00% | 5,842,700 | 46,192,000 | 135% | 7.91 | 2.34% | 7.82 | 1.31% | 7.77 | 0.53% | 7.79 | -0.28% | -0.90% | |
| 2020-09-08 | 7.74 | 7.82 | 7.63 | 7.79 | 0.91% | 0.84% | -0.31% | 4,316,700 | 33,348,000 | 97% | 7.73 | -0.75% | 7.72 | 0.09% | 7.72 | -0.12% | 7.81 | -0.70% | -0.92% | |
| 2020-09-07 | 7.78 | 7.86 | 7.69 | 7.72 | -0.39% | -0.81% | -1.89% | 3,422,400 | 26,635,000 | 76% | 7.78 | 1.74% | 7.71 | 0.05% | 7.73 | -0.19% | 7.87 | -0.56% | -0.95% | |
| 2020-09-04 | 7.64 | 7.77 | 7.54 | 7.75 | 1.04% | 1.31% | -2.06% | 4,076,600 | 31,186,000 | 88% | 7.65 | -0.73% | 7.71 | -0.57% | 7.75 | -0.39% | 7.91 | -1.01% | -1.00% | |
| 2020-09-03 | 7.75 | 7.80 | 7.64 | 7.67 | -1.54% | -0.47% | -4.05% | 4,057,200 | 31,263,000 | 86% | 7.71 | -0.85% | 7.75 | -0.62% | 7.78 | -0.51% | 7.99 | -0.93% | -1.04% | |
| 2020-09-02 | 7.84 | 7.84 | 7.70 | 7.79 | -0.51% | 0.23% | -3.46% | 3,400,800 | 26,430,000 | 70% | 7.77 | -0.03% | 7.80 | -0.01% | 7.82 | -0.85% | 8.07 | -1.60% | -0.95% | |
| 2020-09-01 | 7.74 | 7.85 | 7.69 | 7.83 | 1.16% | 0.72% | -4.51% | 3,727,500 | 28,979,000 | 68% | 7.77 | -0.77% | 7.80 | -0.54% | 7.89 | -1.07% | 8.20 | -1.09% | -0.78% | |
| 2020-08-31 | 7.79 | 7.92 | 7.73 | 7.74 | -0.90% | -1.20% | -6.63% | 4,655,100 | 36,467,000 | 81% | 7.83 | 0.59% | 7.84 | -1.07% | 7.97 | -0.97% | 8.29 | -1.20% | -0.68% | |
| 2020-08-28 | 7.97 | 8.00 | 7.69 | 7.81 | -2.50% | 0.28% | -6.92% | 7,244,200 | 56,417,000 | 115% | 7.79 | -2.32% | 7.93 | -2.34% | 8.05 | -2.06% | 8.39 | -1.19% | -0.55% | |
| 2020-08-27 | 8.00 | 8.05 | 7.84 | 8.01 | 0.50% | 0.46% | -5.68% | 3,021,900 | 24,094,000 | 49% | 7.97 | -1.21% | 8.12 | -1.00% | 8.22 | -0.96% | 8.49 | -0.46% | -0.40% | |
| 2020-08-26 | 8.22 | 8.25 | 7.95 | 7.97 | -3.39% | -1.25% | -6.58% | 5,835,300 | 47,095,000 | 91% | 8.07 | -2.36% | 8.20 | -1.66% | 8.30 | -2.19% | 8.53 | -0.51% | -0.33% | |
| 2020-08-25 | 8.41 | 8.41 | 8.20 | 8.25 | -0.96% | -0.19% | -3.79% | 4,546,000 | 37,578,000 | 64% | 8.27 | -0.54% | 8.34 | -0.79% | 8.48 | -1.03% | 8.58 | -0.90% | -0.29% | |
| 2020-08-24 | 8.34 | 8.43 | 8.20 | 8.33 | 0.12% | 0.23% | -3.73% | 3,765,600 | 31,295,000 | 46% | 8.31 | -1.20% | 8.40 | -1.97% | 8.57 | -0.78% | 8.65 | -1.13% | -0.21% | |
| 2020-08-21 | 8.43 | 8.51 | 8.29 | 8.32 | -1.07% | -1.09% | -4.94% | 5,196,100 | 43,710,000 | 54% | 8.41 | -0.53% | 8.57 | -1.05% | 8.64 | -0.34% | 8.75 | -1.35% | -0.05% | |
| 2020-08-20 | 8.42 | 8.56 | 8.40 | 8.41 | 0.00% | -0.56% | -5.21% | 5,025,200 | 42,496,000 | 40% | 8.46 | -3.14% | 8.66 | -0.75% | 8.67 | -0.25% | 8.87 | -0.02% | 0.10% | | |
|
