兰花科创( 600123.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-01-15 | 5.12 | 5.19 | 5.10 | 5.17 | 1.77% | 0.37% | -5.03% | 9,822,900 | 50,598,000 | 52% | 5.15 | 0.33% | 5.15 | -0.25% | 5.19 | -1.44% | 5.44 | -0.82% | -0.65% |  |
| 2021-01-14 | 5.16 | 5.19 | 5.08 | 5.08 | -1.55% | -1.05% | -7.45% | 12,400,900 | 63,669,000 | 62% | 5.13 | -0.43% | 5.16 | -0.98% | 5.27 | -1.79% | 5.49 | -1.01% | -0.53% | |
| 2021-01-13 | 5.21 | 5.23 | 5.08 | 5.16 | -0.77% | 0.08% | -6.94% | 13,591,100 | 70,079,000 | 64% | 5.16 | -0.60% | 5.21 | -2.07% | 5.36 | -1.14% | 5.55 | -1.02% | -0.41% | |
| 2021-01-12 | 5.16 | 5.24 | 5.15 | 5.20 | 0.78% | 0.25% | -7.18% | 14,213,500 | 73,724,000 | 62% | 5.19 | -1.41% | 5.32 | -2.22% | 5.42 | -1.40% | 5.60 | -1.55% | -0.28% | |
| 2021-01-11 | 5.40 | 5.41 | 5.15 | 5.16 | -4.97% | -1.92% | -9.31% | 22,279,100 | 117,201,000 | 88% | 5.26 | -4.03% | 5.44 | -1.82% | 5.50 | -2.10% | 5.69 | -1.30% | 0.00% | |
| 2021-01-08 | 5.56 | 5.59 | 5.41 | 5.43 | -2.16% | -0.95% | -5.81% | 20,052,200 | 109,929,000 | 74% | 5.48 | -1.77% | 5.54 | -0.91% | 5.62 | -0.81% | 5.77 | -0.28% | 0.19% | |
| 2021-01-07 | 5.54 | 5.68 | 5.46 | 5.55 | 0.36% | -0.56% | -4.00% | 23,367,500 | 130,422,000 | 85% | 5.58 | 0.32% | 5.59 | -1.46% | 5.67 | -0.82% | 5.78 | -0.28% | 0.24% | |
| 2021-01-06 | 5.63 | 5.69 | 5.48 | 5.53 | -2.30% | -0.59% | -4.61% | 15,699,000 | 87,335,000 | 56% | 5.56 | -1.14% | 5.68 | -0.75% | 5.71 | -0.63% | 5.80 | -0.10% | 0.30% | |
| 2021-01-05 | 5.78 | 5.78 | 5.55 | 5.66 | -2.75% | 0.59% | -2.46% | 23,059,900 | 129,756,000 | 79% | 5.63 | -3.05% | 5.72 | -1.04% | 5.75 | -1.64% | 5.80 | -0.34% | 0.34% | |
| 2021-01-04 | 5.70 | 5.87 | 5.67 | 5.82 | 1.57% | 0.28% | -0.05% | 23,082,200 | 133,966,000 | 77% | 5.80 | 1.29% | 5.78 | 0.17% | 5.84 | -0.41% | 5.82 | 0.19% | 0.46% | |
| 2020-12-31 | 5.79 | 5.81 | 5.66 | 5.73 | -1.21% | 0.00% | -1.41% | 19,293,700 | 110,545,000 | 55% | 5.73 | -1.17% | 5.77 | -1.87% | 5.87 | 0.17% | 5.81 | 0.35% | 0.60% |  |
| 2020-12-30 | 5.65 | 5.91 | 5.64 | 5.80 | 2.11% | 0.03% | 0.14% | 21,677,200 | 125,688,000 | 63% | 5.80 | 0.40% | 5.88 | -0.44% | 5.86 | 0.15% | 5.79 | 0.24% | 0.50% | |
| 2020-12-29 | 5.96 | 5.96 | 5.66 | 5.68 | -5.33% | -1.65% | -1.70% | 28,888,600 | 166,845,000 | 88% | 5.78 | -4.02% | 5.91 | 0.24% | 5.85 | 0.14% | 5.78 | 0.31% | 0.41% | |
| 2020-12-28 | 6.02 | 6.12 | 5.93 | 6.00 | -0.17% | -0.28% | 4.17% | 35,247,100 | 212,083,000 | 119% | 6.02 | 1.93% | 5.89 | 1.38% | 5.84 | 0.59% | 5.76 | 1.18% | 0.35% | |
| 2020-12-25 | 5.69 | 6.11 | 5.58 | 6.01 | 4.70% | 1.81% | 5.57% | 45,201,300 | 266,831,000 | 159% | 5.90 | 3.31% | 5.81 | 1.34% | 5.81 | 0.66% | 5.69 | 0.67% | 0.18% | |
| 2020-12-24 | 5.76 | 5.82 | 5.61 | 5.74 | 0.53% | 0.46% | 1.50% | 27,878,300 | 159,295,000 | 101% | 5.71 | -0.80% | 5.74 | -0.95% | 5.77 | 0.61% | 5.66 | 0.20% | 0.17% | |
| 2020-12-23 | 5.60 | 5.88 | 5.60 | 5.71 | 1.96% | -0.87% | 1.17% | 27,148,500 | 156,386,000 | 101% | 5.76 | 0.51% | 5.79 | 0.16% | 5.73 | 0.49% | 5.64 | 0.30% | 0.16% | |
| 2020-12-22 | 5.82 | 5.86 | 5.59 | 5.60 | -4.76% | -2.29% | -0.48% | 30,112,500 | 172,562,000 | 112% | 5.73 | -2.14% | 5.78 | 0.91% | 5.71 | 0.71% | 5.63 | 0.32% | 0.10% | |
| 2020-12-21 | 5.89 | 5.95 | 5.74 | 5.88 | -0.17% | 0.41% | 4.83% | 39,127,200 | 229,110,000 | 163% | 5.86 | 1.65% | 5.73 | 1.69% | 5.67 | 2.29% | 5.61 | 0.85% | 0.04% | |
| 2020-12-18 | 5.47 | 5.92 | 5.46 | 5.89 | 9.28% | 2.24% | 5.90% | 67,089,400 | 386,511,000 | 314% | 5.76 | 8.35% | 5.63 | 6.85% | 5.54 | 2.48% | 5.56 | 1.55% | -0.08% | |
| 2020-12-17 | 5.21 | 5.42 | 5.17 | 5.39 | 3.65% | 1.37% | -1.59% | 17,205,500 | 91,483,000 | 100% | 5.32 | 1.43% | 5.27 | 0.15% | 5.41 | -1.17% | 5.48 | -0.64% | -0.19% | |
| 2020-12-16 | 5.24 | 5.30 | 5.18 | 5.20 | -0.57% | -0.80% | -5.66% | 7,825,100 | 41,016,000 | 42% | 5.24 | 0.36% | 5.27 | -3.39% | 5.47 | -0.78% | 5.51 | -0.63% | -0.09% | |
| 2020-12-15 | 5.26 | 5.27 | 5.18 | 5.23 | -0.38% | 0.13% | -5.71% | 10,247,700 | 53,528,000 | 49% | 5.22 | -1.29% | 5.45 | -1.39% | 5.51 | -0.42% | 5.55 | -0.29% | 0.02% | |
| 2020-12-14 | 5.46 | 5.46 | 5.23 | 5.25 | -5.06% | -0.77% | -5.63% | 22,532,100 | 119,226,000 | 106% | 5.29 | -6.32% | 5.53 | -1.55% | 5.54 | -1.04% | 5.56 | -0.54% | 0.07% | |
| 2020-12-11 | 5.68 | 5.80 | 5.46 | 5.53 | -1.60% | -2.09% | -1.13% | 29,685,300 | 167,656,000 | 144% | 5.65 | 0.80% | 5.61 | 0.72% | 5.59 | 0.65% | 5.59 | 0.52% | 0.17% | |
| 2020-12-10 | 5.57 | 5.68 | 5.52 | 5.62 | 1.08% | 0.30% | 1.01% | 22,445,100 | 125,760,000 | 110% | 5.60 | 0.34% | 5.57 | 0.40% | 5.56 | -0.05% | 5.56 | 0.11% | 0.13% | |
| 2020-12-09 | 5.48 | 5.69 | 5.47 | 5.56 | 2.39% | -0.43% | 0.04% | 25,293,000 | 141,230,000 | 124% | 5.58 | 2.29% | 5.55 | 0.93% | 5.56 | -0.57% | 5.56 | -0.25% | 0.15% | |
| 2020-12-08 | 5.49 | 5.53 | 5.43 | 5.43 | -1.81% | -0.53% | -2.55% | 7,695,800 | 42,010,000 | 36% | 5.46 | -1.52% | 5.50 | -1.13% | 5.59 | -0.05% | 5.57 | -0.30% | 0.27% | |
| 2020-12-07 | 5.54 | 5.62 | 5.48 | 5.53 | -0.72% | -0.23% | -1.06% | 10,739,500 | 59,525,000 | 45% | 5.54 | 0.95% | 5.56 | -0.93% | 5.60 | 0.05% | 5.59 | -0.29% | 0.40% | |
| 2020-12-04 | 5.51 | 5.57 | 5.43 | 5.57 | 0.00% | 1.44% | -0.62% | 12,155,100 | 66,748,000 | 41% | 5.49 | -2.07% | 5.62 | -0.07% | 5.59 | 0.41% | 5.61 | 0.41% | 0.70% | | |
|
