中集集团( 000039.SZ 深证) | 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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-05-22 | 7.14 | 7.15 | 6.96 | 7.00 | -1.96% | -0.48% | -3.75% | 7,617,200 | 53,582,000 | 139% | 7.03 | -2.25% | 7.14 | -1.18% | 7.18 | -0.90% | 7.27 | -0.86% | -0.26% |  |
| 2020-05-21 | 7.26 | 7.30 | 7.14 | 7.14 | -1.11% | -0.78% | -2.67% | 7,619,000 | 54,829,000 | 141% | 7.20 | -0.54% | 7.23 | -0.44% | 7.25 | -0.44% | 7.34 | -0.83% | -0.17% | |
| 2020-05-20 | 7.27 | 7.29 | 7.20 | 7.22 | -0.55% | -0.21% | -2.39% | 4,323,600 | 31,282,000 | 76% | 7.24 | -0.50% | 7.26 | -0.33% | 7.28 | -0.33% | 7.40 | -0.10% | -0.06% |  |
| 2020-05-19 | 7.29 | 7.31 | 7.24 | 7.26 | 0.00% | -0.15% | -1.94% | 4,527,800 | 32,923,000 | 76% | 7.27 | 0.01% | 7.28 | -0.19% | 7.31 | -0.40% | 7.40 | -0.16% | -0.10% | |
| 2020-05-18 | 7.31 | 7.33 | 7.23 | 7.26 | -0.41% | -0.14% | -2.10% | 4,971,700 | 36,143,000 | 83% | 7.27 | -0.59% | 7.30 | -0.42% | 7.33 | -0.65% | 7.42 | -0.12% | -0.12% | |
| 2020-05-15 | 7.33 | 7.35 | 7.29 | 7.29 | 0.00% | -0.31% | -1.82% | 4,041,200 | 29,554,000 | 69% | 7.31 | 0.06% | 7.33 | -0.45% | 7.38 | -0.47% | 7.43 | -0.04% | -0.16% | |
| 2020-05-14 | 7.35 | 7.37 | 7.28 | 7.29 | -1.22% | -0.26% | -1.86% | 6,222,600 | 45,479,000 | 102% | 7.31 | -0.90% | 7.36 | -1.01% | 7.42 | -0.91% | 7.43 | -0.26% | -0.25% | |
| 2020-05-13 | 7.38 | 7.42 | 7.35 | 7.38 | -0.54% | 0.07% | -0.90% | 3,947,100 | 29,110,000 | 66% | 7.38 | -0.61% | 7.44 | -0.40% | 7.49 | 0.19% | 7.45 | -0.11% | -0.24% | |
| 2020-05-12 | 7.46 | 7.48 | 7.38 | 7.42 | -0.67% | 0.00% | -0.47% | 4,502,800 | 33,413,000 | 77% | 7.42 | -1.00% | 7.47 | -0.68% | 7.47 | -0.01% | 7.46 | -0.15% | -0.26% | |
| 2020-05-11 | 7.50 | 7.57 | 7.45 | 7.47 | -0.27% | -0.33% | 0.05% | 5,124,700 | 38,411,000 | 88% | 7.50 | 0.29% | 7.52 | 0.56% | 7.47 | 0.23% | 7.47 | -0.01% | -0.27% | |
| 2020-05-08 | 7.49 | 7.53 | 7.43 | 7.49 | -0.27% | 0.23% | 0.31% | 7,448,700 | 55,664,000 | 128% | 7.47 | -1.14% | 7.48 | 0.12% | 7.46 | 0.24% | 7.47 | 0.07% | -0.29% | |
| 2020-05-07 | 7.55 | 7.65 | 7.47 | 7.51 | 1.08% | -0.65% | 0.64% | 10,513,300 | 79,465,000 | 192% | 7.56 | 2.77% | 7.47 | 1.19% | 7.44 | 0.49% | 7.46 | 0.26% | -0.33% | |
| 2020-05-06 | 7.36 | 7.43 | 7.31 | 7.43 | 0.00% | 1.02% | -0.17% | 7,210,200 | 53,029,000 | 141% | 7.36 | -0.96% | 7.38 | -0.18% | 7.40 | -0.42% | 7.44 | -0.46% | -0.37% | |
| 2020-04-30 | 7.40 | 7.45 | 7.36 | 7.43 | 0.68% | 0.05% | -0.63% | 4,417,600 | 32,803,000 | 86% | 7.43 | 0.82% | 7.39 | -0.34% | 7.43 | -0.34% | 7.48 | -0.35% | -0.34% | |
| 2020-04-29 | 7.36 | 7.41 | 7.32 | 7.38 | 0.14% | 0.19% | -1.64% | 3,987,300 | 29,369,000 | 71% | 7.37 | -0.23% | 7.42 | -0.47% | 7.46 | -0.33% | 7.50 | -0.56% | -0.32% | |
| 2020-04-28 | 7.48 | 7.54 | 7.25 | 7.37 | -1.34% | -0.18% | -2.32% | 6,582,300 | 48,595,000 | 113% | 7.38 | -1.63% | 7.45 | -0.96% | 7.48 | -0.24% | 7.55 | -0.96% | -0.26% | |
| 2020-04-27 | 7.48 | 7.56 | 7.44 | 7.47 | 0.00% | -0.47% | -1.94% | 4,642,900 | 34,846,000 | 76% | 7.51 | -0.03% | 7.52 | 0.01% | 7.50 | 0.11% | 7.62 | -0.18% | -0.12% | |
| 2020-04-24 | 7.56 | 7.58 | 7.46 | 7.47 | -1.32% | -0.49% | -2.12% | 3,579,900 | 26,875,000 | 60% | 7.51 | -0.64% | 7.52 | 0.35% | 7.49 | -0.29% | 7.63 | -0.22% | -0.13% | |
| 2020-04-23 | 7.56 | 7.61 | 7.49 | 7.57 | 0.40% | 0.20% | -1.03% | 4,568,500 | 34,514,000 | 75% | 7.56 | 0.68% | 7.50 | 0.35% | 7.51 | -0.32% | 7.65 | -0.25% | -0.10% | |
| 2020-04-22 | 7.46 | 7.56 | 7.43 | 7.54 | 1.07% | 0.48% | -1.67% | 5,231,300 | 39,258,000 | 83% | 7.50 | 1.02% | 7.47 | -0.49% | 7.54 | -0.72% | 7.67 | -0.21% | -0.07% | |
| 2020-04-21 | 7.44 | 7.49 | 7.38 | 7.46 | -0.27% | 0.43% | -2.92% | 4,644,500 | 34,500,000 | 72% | 7.43 | -0.59% | 7.51 | -0.83% | 7.59 | -1.26% | 7.68 | -0.32% | -0.02% | |
| 2020-04-20 | 7.51 | 7.53 | 7.43 | 7.48 | -0.80% | 0.11% | -2.97% | 5,467,500 | 40,852,000 | 83% | 7.47 | -1.44% | 7.57 | -1.14% | 7.69 | -0.48% | 7.71 | -0.21% | 0.07% | |
| 2020-04-17 | 7.61 | 7.66 | 7.52 | 7.54 | -0.92% | -0.54% | -2.39% | 7,582,100 | 57,477,000 | 119% | 7.58 | -0.58% | 7.66 | -1.51% | 7.73 | -0.49% | 7.73 | -0.17% | 0.10% | |
| 2020-04-16 | 7.66 | 7.67 | 7.58 | 7.61 | -2.19% | -0.20% | -1.65% | 8,180,900 | 62,379,000 | 137% | 7.63 | -2.11% | 7.77 | -0.70% | 7.77 | -0.45% | 7.74 | -0.14% | 0.14% | |
| 2020-04-15 | 7.88 | 7.88 | 7.75 | 7.78 | -1.27% | -0.12% | 0.40% | 6,422,900 | 50,029,000 | 114% | 7.79 | -1.28% | 7.83 | 0.12% | 7.80 | 0.22% | 7.75 | 0.05% | 0.15% | |
| 2020-04-14 | 7.81 | 7.97 | 7.78 | 7.88 | 2.20% | -0.13% | 1.74% | 9,596,100 | 75,715,000 | 176% | 7.89 | 2.23% | 7.82 | 0.96% | 7.78 | 0.62% | 7.75 | 0.45% | 0.14% | |
| 2020-04-13 | 7.72 | 7.76 | 7.68 | 7.71 | -0.39% | -0.10% | 0.00% | 2,928,500 | 22,602,000 | 54% | 7.72 | -0.39% | 7.75 | 0.16% | 7.74 | 0.17% | 7.71 | -0.26% | 0.05% | |
| 2020-04-10 | 7.83 | 7.83 | 7.70 | 7.74 | -0.64% | -0.10% | 0.13% | 5,117,800 | 39,655,000 | 84% | 7.75 | -0.10% | 7.73 | 0.00% | 7.72 | 0.21% | 7.73 | 0.03% | 0.06% | |
| 2020-04-09 | 7.71 | 7.81 | 7.70 | 7.79 | 1.30% | 0.44% | 0.80% | 6,490,200 | 50,340,000 | 105% | 7.76 | 0.82% | 7.73 | 0.44% | 7.71 | 0.22% | 7.73 | 0.13% | 0.00% | |
| 2020-04-08 | 7.72 | 7.76 | 7.66 | 7.69 | 0.00% | -0.04% | -0.36% | 5,411,600 | 41,632,000 | 86% | 7.69 | -0.68% | 7.70 | 0.16% | 7.69 | -0.17% | 7.72 | 0.27% | -0.13% | | |
|
