川化股份( 000155.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2018-08-16 | 4.82 | 4.91 | 4.70 | 4.84 | -0.82% | 0.50% | -3.45% | 5,181,200 | 24,953,000 | 49% | 4.82 | -2.27% | 4.92 | -1.23% | 5.01 | -0.71% | 5.01 | -0.02% | -0.48% |  |
| 2018-08-15 | 5.00 | 5.01 | 4.87 | 4.88 | -2.40% | -0.97% | -2.67% | 5,523,900 | 27,223,000 | 49% | 4.93 | -1.54% | 4.98 | -1.62% | 5.04 | -0.22% | 5.01 | -0.46% | -0.49% |  |
| 2018-08-14 | 5.02 | 5.07 | 4.95 | 5.00 | -0.40% | -0.10% | -0.73% | 5,009,700 | 25,072,000 | 43% | 5.01 | 0.22% | 5.06 | -0.12% | 5.05 | -0.06% | 5.04 | -0.51% | -0.42% | |
| 2018-08-13 | 5.05 | 5.05 | 4.93 | 5.02 | -1.95% | 0.52% | -0.85% | 8,418,100 | 42,037,000 | 67% | 4.99 | -2.58% | 5.07 | -0.16% | 5.06 | 0.08% | 5.06 | -0.41% | -0.33% | |
| 2018-08-10 | 5.07 | 5.22 | 5.02 | 5.12 | 0.79% | -0.12% | 0.71% | 12,407,600 | 63,599,000 | 98% | 5.13 | 1.45% | 5.07 | 0.54% | 5.05 | 0.66% | 5.08 | -0.31% | -0.24% | |
| 2018-08-09 | 4.99 | 5.10 | 4.93 | 5.08 | 1.80% | 0.53% | -0.39% | 11,759,700 | 59,420,000 | 91% | 5.05 | 0.34% | 5.05 | 0.34% | 5.02 | 0.42% | 5.10 | -1.35% | -0.19% | |
| 2018-08-08 | 5.05 | 5.10 | 4.99 | 4.99 | -2.73% | -0.91% | -3.48% | 11,591,600 | 58,379,000 | 78% | 5.04 | -0.24% | 5.03 | 0.54% | 5.00 | -0.56% | 5.17 | -1.60% | 0.07% | |
| 2018-08-07 | 4.85 | 5.18 | 4.85 | 5.13 | 4.48% | 1.62% | -2.36% | 17,086,800 | 86,262,000 | 91% | 5.05 | 0.96% | 5.00 | 0.81% | 5.03 | -0.93% | 5.25 | -0.04% | 0.58% | |
| 2018-08-06 | 5.00 | 5.15 | 4.89 | 4.91 | 0.61% | -1.80% | -6.58% | 14,669,700 | 73,347,000 | 78% | 5.00 | 1.83% | 4.96 | -1.25% | 5.07 | -1.00% | 5.26 | -0.10% | 0.59% | |
| 2018-08-03 | 4.92 | 4.97 | 4.87 | 4.88 | -0.61% | -0.61% | -7.24% | 8,170,900 | 40,120,000 | 44% | 4.91 | -0.87% | 5.03 | -2.10% | 5.12 | -1.12% | 5.26 | 0.06% | 0.59% | |
| 2018-08-02 | 5.15 | 5.15 | 4.81 | 4.91 | -4.84% | -0.87% | -6.62% | 15,862,700 | 78,570,000 | 87% | 4.95 | -5.12% | 5.13 | -2.21% | 5.18 | -2.65% | 5.26 | -0.13% | 0.59% | |
| 2018-08-01 | 5.29 | 5.33 | 5.14 | 5.16 | -1.90% | -1.15% | -1.99% | 10,634,900 | 55,509,000 | 64% | 5.22 | -1.34% | 5.25 | -0.32% | 5.32 | -1.24% | 5.27 | 0.17% | 0.56% | |
| 2018-07-31 | 5.24 | 5.40 | 5.22 | 5.26 | 0.57% | -0.59% | 0.08% | 12,187,900 | 64,492,000 | 76% | 5.29 | 1.11% | 5.27 | -1.57% | 5.39 | 0.65% | 5.26 | 0.38% | 0.50% | |
| 2018-07-30 | 5.22 | 5.31 | 5.17 | 5.23 | 0.19% | -0.06% | -0.11% | 12,080,800 | 63,220,000 | 76% | 5.23 | -0.76% | 5.35 | -1.36% | 5.35 | 0.39% | 5.24 | 0.50% | 0.40% | |
| 2018-07-27 | 5.37 | 5.38 | 5.21 | 5.22 | -2.25% | -1.01% | 0.19% | 13,311,500 | 70,194,000 | 85% | 5.27 | -2.98% | 5.42 | 0.78% | 5.33 | 0.53% | 5.21 | 0.23% | 0.23% | |
| 2018-07-26 | 5.46 | 5.58 | 5.33 | 5.34 | -3.61% | -1.75% | 2.73% | 28,584,000 | 155,342,000 | 198% | 5.44 | -0.48% | 5.38 | 1.49% | 5.31 | 1.75% | 5.20 | 1.25% | 0.09% | |
| 2018-07-25 | 5.07 | 5.54 | 5.02 | 5.54 | 9.92% | 1.45% | 7.91% | 46,045,700 | 251,447,000 | 365% | 5.46 | 8.29% | 5.30 | 6.94% | 5.21 | 5.38% | 5.13 | 3.47% | -0.13% | |
| 2018-07-24 | 4.92 | 5.12 | 4.92 | 5.04 | 2.44% | -0.06% | 1.57% | 15,117,200 | 76,235,000 | 158% | 5.04 | 2.35% | 4.96 | 1.74% | 4.95 | 0.61% | 4.96 | 0.10% | -0.62% | |
| 2018-07-23 | 4.85 | 4.98 | 4.84 | 4.92 | 0.82% | -0.14% | -0.75% | 8,826,400 | 43,489,000 | 98% | 4.93 | 2.11% | 4.87 | -0.49% | 4.92 | 0.25% | 4.96 | -0.16% | -0.73% | |
| 2018-07-20 | 4.84 | 4.90 | 4.74 | 4.88 | 1.46% | 1.14% | -1.71% | 7,461,800 | 36,000,000 | 80% | 4.83 | -0.78% | 4.90 | -0.89% | 4.91 | -0.77% | 4.97 | 0.14% | -0.85% | |
| 2018-07-19 | 4.98 | 4.99 | 4.79 | 4.81 | -3.80% | -1.09% | -2.99% | 9,570,200 | 46,543,000 | 91% | 4.86 | -2.95% | 4.94 | -0.02% | 4.94 | -0.88% | 4.96 | -0.44% | -1.08% | |
| 2018-07-18 | 5.04 | 5.07 | 4.97 | 5.00 | -0.60% | -0.22% | 0.40% | 7,690,400 | 38,540,000 | 72% | 5.01 | 0.89% | 4.94 | -0.22% | 4.99 | 0.24% | 4.98 | -0.46% | -1.21% | |
| 2018-07-17 | 4.95 | 5.04 | 4.90 | 5.03 | 2.03% | 1.27% | 0.54% | 8,946,500 | 44,437,000 | 81% | 4.97 | 1.83% | 4.95 | -0.68% | 4.98 | -0.32% | 5.00 | -0.62% | -1.30% | |
| 2018-07-16 | 4.96 | 4.96 | 4.80 | 4.93 | -2.18% | 1.07% | -2.07% | 11,590,700 | 56,542,000 | 103% | 4.88 | -3.64% | 4.99 | -0.64% | 4.99 | -0.64% | 5.03 | -1.26% | -1.48% | |
| 2018-07-13 | 5.08 | 5.10 | 5.02 | 5.04 | -0.98% | -0.43% | -1.14% | 6,995,400 | 35,410,000 | 63% | 5.06 | 0.20% | 5.02 | -0.04% | 5.02 | 1.13% | 5.10 | -1.14% | -1.76% | |
| 2018-07-12 | 4.97 | 5.11 | 4.94 | 5.09 | 3.25% | 0.75% | -1.30% | 11,881,500 | 60,020,000 | 99% | 5.05 | 2.21% | 5.02 | 0.40% | 4.97 | -0.12% | 5.16 | -0.94% | -1.76% | |
| 2018-07-11 | 5.01 | 5.02 | 4.86 | 4.93 | -3.14% | -0.26% | -5.30% | 8,626,200 | 42,643,000 | 71% | 4.94 | -2.39% | 5.00 | 1.11% | 4.97 | -1.00% | 5.21 | -1.38% | -1.77% | |
| 2018-07-10 | 5.05 | 5.14 | 5.00 | 5.09 | 0.79% | 0.51% | -3.58% | 7,853,700 | 39,770,000 | 63% | 5.06 | 1.18% | 4.95 | -0.34% | 5.02 | -0.83% | 5.28 | -0.99% | -1.73% | |
| 2018-07-09 | 4.96 | 5.06 | 4.92 | 5.05 | 2.23% | 0.90% | -5.29% | 9,858,100 | 49,336,000 | 72% | 5.01 | 2.79% | 4.96 | -1.14% | 5.07 | -1.63% | 5.33 | -1.37% | -1.81% | |
| 2018-07-06 | 4.92 | 5.00 | 4.67 | 4.94 | 0.00% | 1.46% | -8.62% | 19,306,000 | 94,006,000 | 133% | 4.87 | -3.87% | 5.02 | -3.50% | 5.15 | -3.58% | 5.41 | -2.19% | -1.85% | | |
|
