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 | | | | | | | | | | |  | | | | | | | | | | |
| 2018-06-19 | 6.31 | 6.65 | 6.04 | 6.04 | -9.99% | -4.45% | -10.81% | 33,636,400 | 212,605,000 | 191% | 6.32 | -9.12% | 6.67 | -3.24% | 6.70 | -2.89% | 6.77 | -1.43% | -0.26% |  |
| 2018-06-15 | 7.00 | 7.26 | 6.71 | 6.71 | 0.45% | -3.52% | -2.33% | 39,201,300 | 272,626,000 | 289% | 6.96 | 3.28% | 6.89 | 1.46% | 6.90 | -0.22% | 6.87 | 0.88% | -0.15% |  |
| 2018-06-13 | 6.78 | 6.86 | 6.62 | 6.68 | -2.20% | -0.80% | -1.91% | 8,593,200 | 57,864,000 | 79% | 6.73 | -0.81% | 6.79 | -1.14% | 6.91 | -0.06% | 6.81 | 0.28% | -0.29% | |
| 2018-06-12 | 6.81 | 6.86 | 6.67 | 6.83 | 0.59% | 0.60% | 0.57% | 10,559,900 | 71,692,000 | 90% | 6.79 | -0.95% | 6.87 | -1.46% | 6.92 | 0.03% | 6.79 | -0.10% | -0.39% | |
| 2018-06-11 | 6.85 | 6.94 | 6.77 | 6.79 | -1.31% | -0.93% | -0.12% | 8,963,500 | 61,432,000 | 77% | 6.85 | -1.24% | 6.97 | 0.27% | 6.91 | 0.35% | 6.80 | 0.00% | -0.41% | |
| 2018-06-08 | 7.01 | 7.11 | 6.80 | 6.88 | -2.96% | -0.86% | 1.21% | 14,849,400 | 103,060,000 | 128% | 6.94 | -1.43% | 6.95 | 0.52% | 6.89 | 0.88% | 6.80 | 0.07% | -0.43% | |
| 2018-06-07 | 6.94 | 7.14 | 6.88 | 7.09 | 3.05% | 0.70% | 4.37% | 22,536,300 | 158,682,000 | 206% | 7.04 | 3.47% | 6.92 | 2.86% | 6.83 | 2.71% | 6.79 | 0.15% | -0.42% | |
| 2018-06-06 | 6.70 | 6.90 | 6.70 | 6.88 | 2.38% | 1.10% | 1.43% | 11,680,300 | 79,485,000 | 109% | 6.81 | 1.78% | 6.73 | 1.71% | 6.65 | 0.61% | 6.78 | -0.85% | -0.42% | |
| 2018-06-05 | 6.65 | 6.74 | 6.62 | 6.72 | 1.66% | 0.51% | -1.77% | 6,245,200 | 41,754,000 | 54% | 6.69 | 0.78% | 6.61 | 0.73% | 6.61 | -0.69% | 6.84 | -1.18% | -0.30% | |
| 2018-06-04 | 6.52 | 6.72 | 6.52 | 6.61 | 0.76% | -0.36% | -4.52% | 7,362,000 | 48,841,000 | 54% | 6.63 | 1.64% | 6.57 | -0.39% | 6.66 | -0.55% | 6.92 | -0.43% | -0.10% | |
| 2018-06-01 | 6.50 | 6.64 | 6.43 | 6.56 | 0.92% | 0.51% | -5.65% | 7,033,800 | 45,912,000 | 48% | 6.53 | -0.20% | 6.59 | -1.39% | 6.69 | -0.98% | 6.95 | -0.34% | -0.02% | |
| 2018-05-31 | 6.52 | 6.60 | 6.47 | 6.50 | 0.46% | -0.61% | -6.84% | 9,418,100 | 61,590,000 | 64% | 6.54 | -1.58% | 6.68 | -1.14% | 6.76 | -1.59% | 6.98 | -0.46% | 0.06% | |
| 2018-05-30 | 6.79 | 6.80 | 6.47 | 6.47 | -5.55% | -2.63% | -7.69% | 17,484,700 | 116,186,000 | 122% | 6.65 | -3.28% | 6.76 | -1.84% | 6.87 | -2.07% | 7.01 | -0.78% | 0.18% | |
| 2018-05-29 | 6.80 | 6.98 | 6.79 | 6.85 | 0.88% | -0.29% | -3.03% | 10,970,200 | 75,360,000 | 82% | 6.87 | 0.41% | 6.89 | -1.21% | 7.01 | -1.25% | 7.06 | -0.25% | 0.30% | |
| 2018-05-28 | 6.93 | 6.93 | 6.76 | 6.79 | -2.02% | -0.76% | -4.12% | 10,202,700 | 69,810,000 | 72% | 6.84 | -1.58% | 6.97 | -1.68% | 7.10 | -0.38% | 7.08 | -0.18% | 0.40% | |
| 2018-05-25 | 6.95 | 7.02 | 6.90 | 6.93 | -0.43% | -0.32% | -2.33% | 10,242,900 | 71,213,000 | 61% | 6.95 | -1.57% | 7.09 | -1.17% | 7.13 | -0.17% | 7.10 | 0.13% | 0.58% | |
| 2018-05-24 | 7.10 | 7.20 | 6.93 | 6.96 | -2.52% | -1.46% | -1.78% | 16,796,800 | 118,628,000 | 103% | 7.06 | -2.08% | 7.18 | -0.10% | 7.14 | -0.03% | 7.09 | 0.11% | 0.57% | |
| 2018-05-23 | 7.22 | 7.31 | 7.13 | 7.14 | -0.97% | -1.01% | 0.88% | 15,510,700 | 111,883,000 | 104% | 7.21 | -0.21% | 7.18 | 0.50% | 7.14 | 0.42% | 7.08 | 0.41% | 0.56% | |
| 2018-05-22 | 7.03 | 7.48 | 7.00 | 7.21 | 2.71% | -0.25% | 2.28% | 25,049,300 | 181,044,000 | 179% | 7.23 | 2.29% | 7.15 | 1.64% | 7.11 | 0.82% | 7.05 | 0.76% | 0.53% | |
| 2018-05-21 | 7.05 | 7.12 | 7.02 | 7.02 | -0.14% | -0.65% | 0.34% | 13,965,300 | 98,678,000 | 110% | 7.07 | 0.97% | 7.03 | -0.01% | 7.06 | -0.09% | 7.00 | 0.42% | 0.45% | |
| 2018-05-18 | 7.00 | 7.04 | 6.94 | 7.03 | 0.29% | 0.46% | 0.90% | 6,367,100 | 44,556,000 | 50% | 7.00 | -0.01% | 7.03 | -0.40% | 7.06 | 0.37% | 6.97 | 0.43% | 0.38% | |
| 2018-05-17 | 6.99 | 7.06 | 6.92 | 7.01 | -0.14% | 0.16% | 1.05% | 8,503,400 | 59,517,000 | 64% | 7.00 | -1.02% | 7.06 | -0.20% | 7.04 | 0.19% | 6.94 | 0.71% | 0.27% | |
| 2018-05-16 | 7.07 | 7.14 | 6.99 | 7.02 | -1.13% | -0.72% | 1.92% | 12,385,100 | 87,579,000 | 92% | 7.07 | -0.14% | 7.07 | 0.58% | 7.02 | 0.42% | 6.89 | 0.50% | 0.09% | |
| 2018-05-15 | 7.16 | 7.22 | 6.99 | 7.10 | -0.84% | 0.27% | 3.59% | 17,815,800 | 126,155,000 | 137% | 7.08 | 0.13% | 7.03 | 0.60% | 6.99 | 0.68% | 6.85 | 0.68% | 0.00% | |
| 2018-05-14 | 6.74 | 7.36 | 6.74 | 7.16 | 6.23% | 1.24% | 5.17% | 36,612,900 | 258,931,000 | 304% | 7.07 | 4.46% | 6.99 | 2.88% | 6.95 | 2.12% | 6.81 | 1.66% | -0.09% | |
| 2018-05-11 | 6.84 | 6.86 | 6.72 | 6.74 | -1.46% | -0.44% | 0.64% | 8,753,400 | 59,261,000 | 89% | 6.77 | -0.86% | 6.80 | -0.26% | 6.80 | 0.49% | 6.70 | -0.02% | -0.27% | |
| 2018-05-10 | 6.84 | 6.87 | 6.79 | 6.84 | 0.29% | 0.16% | 2.12% | 6,535,200 | 44,628,000 | 66% | 6.83 | 0.50% | 6.81 | 0.12% | 6.77 | 1.21% | 6.70 | 0.02% | -0.30% | |
| 2018-05-09 | 6.81 | 6.86 | 6.73 | 6.82 | 0.15% | 0.37% | 1.84% | 7,140,100 | 48,518,000 | 69% | 6.80 | -0.28% | 6.81 | 0.79% | 6.69 | 0.30% | 6.70 | 0.18% | -0.33% | |
| 2018-05-08 | 6.81 | 6.90 | 6.73 | 6.81 | 0.29% | -0.06% | 1.87% | 9,596,900 | 65,397,000 | 87% | 6.81 | 0.16% | 6.75 | 1.73% | 6.67 | 0.44% | 6.69 | -0.11% | -0.39% | |
| 2018-05-07 | 6.68 | 6.87 | 6.65 | 6.79 | 0.00% | -0.19% | 1.46% | 13,953,100 | 94,926,000 | 120% | 6.80 | 2.50% | 6.64 | 1.02% | 6.64 | 0.50% | 6.69 | -0.21% | -0.41% | | |
|
