荣丰控股( 000668.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-08-20 | 13.77 | 13.95 | 13.40 | 13.51 | -0.81% | -1.03% | -1.10% | 1,631,400 | 22,269,000 | 124% | 13.65 | 2.56% | 13.42 | 0.60% | 13.53 | 0.02% | 13.66 | -0.37% | -0.90% |  |
| 2019-08-19 | 12.91 | 13.70 | 12.85 | 13.62 | 3.57% | 2.34% | -0.66% | 2,508,600 | 33,386,000 | 177% | 13.31 | -0.16% | 13.34 | -2.06% | 13.53 | -0.76% | 13.71 | -1.31% | -1.03% |  |
| 2019-08-16 | 13.31 | 13.49 | 13.15 | 13.15 | -2.30% | -1.35% | -5.34% | 1,135,100 | 15,131,000 | 90% | 13.33 | -0.48% | 13.62 | -0.59% | 13.63 | -0.65% | 13.89 | -1.15% | -0.90% | |
| 2019-08-15 | 13.71 | 13.71 | 13.15 | 13.46 | -2.18% | 0.49% | -4.23% | 1,570,700 | 21,038,000 | 123% | 13.39 | -5.09% | 13.70 | -0.93% | 13.72 | -1.10% | 14.05 | -1.23% | -0.82% | |
| 2019-08-14 | 14.01 | 14.70 | 13.76 | 13.76 | -0.58% | -2.49% | -3.30% | 1,383,500 | 19,524,000 | 121% | 14.11 | 3.44% | 13.83 | 0.88% | 13.87 | -0.04% | 14.23 | -1.05% | -0.71% | |
| 2019-08-13 | 13.40 | 13.86 | 13.05 | 13.84 | 1.32% | 1.44% | -3.76% | 1,534,900 | 20,940,000 | 129% | 13.64 | -0.24% | 13.71 | -1.25% | 13.88 | -0.71% | 14.38 | -1.37% | -0.65% | |
| 2019-08-12 | 13.73 | 13.94 | 13.51 | 13.66 | -0.29% | -0.12% | -6.30% | 681,900 | 9,326,000 | 59% | 13.68 | -1.41% | 13.88 | -1.31% | 13.98 | -1.41% | 14.58 | -0.55% | -0.55% | |
| 2019-08-09 | 14.02 | 14.27 | 13.65 | 13.70 | -2.07% | -1.24% | -6.54% | 768,000 | 10,654,000 | 70% | 13.87 | -1.92% | 14.07 | 0.14% | 14.18 | -1.38% | 14.66 | -0.66% | -0.57% | |
| 2019-08-08 | 14.15 | 14.41 | 13.99 | 13.99 | -1.55% | -1.08% | -5.20% | 562,600 | 7,957,000 | 52% | 14.14 | -0.03% | 14.05 | -1.31% | 14.38 | -0.91% | 14.76 | -0.61% | -0.54% | |
| 2019-08-07 | 14.25 | 14.49 | 13.87 | 14.21 | -2.00% | 0.45% | -4.30% | 1,316,900 | 18,630,000 | 117% | 14.15 | 1.32% | 14.23 | -1.69% | 14.51 | -1.75% | 14.85 | -0.74% | -0.53% | |
| 2019-08-06 | 14.71 | 14.96 | 13.53 | 14.50 | -3.53% | 3.85% | -3.07% | 2,226,500 | 31,089,000 | 192% | 13.96 | -6.97% | 14.48 | -4.21% | 14.77 | -3.03% | 14.96 | -1.66% | -0.52% | |
| 2019-08-05 | 15.30 | 15.30 | 14.81 | 15.03 | -0.53% | 0.14% | -1.20% | 920,800 | 13,820,000 | 96% | 15.01 | -0.33% | 15.12 | -0.92% | 15.23 | -0.28% | 15.21 | 0.02% | -0.39% | |
| 2019-08-02 | 15.04 | 15.37 | 15.00 | 15.11 | -1.44% | 0.35% | -0.65% | 1,130,300 | 17,020,000 | 117% | 15.06 | -1.83% | 15.26 | -0.65% | 15.27 | -0.39% | 15.21 | -0.38% | -0.46% | |
| 2019-08-01 | 15.38 | 15.46 | 15.32 | 15.33 | -0.39% | -0.06% | 0.41% | 726,400 | 11,142,000 | 77% | 15.34 | -0.24% | 15.36 | 0.09% | 15.33 | -0.07% | 15.27 | -0.11% | -0.47% | |
| 2019-07-31 | 15.35 | 15.59 | 15.31 | 15.39 | -0.19% | 0.09% | 0.69% | 1,336,100 | 20,544,000 | 135% | 15.38 | 0.25% | 15.34 | 0.28% | 15.34 | 0.70% | 15.28 | -0.43% | -0.52% | |
| 2019-07-30 | 15.15 | 15.47 | 15.15 | 15.42 | 1.92% | 0.53% | 0.46% | 1,035,900 | 15,889,000 | 95% | 15.34 | 0.81% | 15.30 | -0.14% | 15.24 | 0.27% | 15.35 | -0.34% | -0.58% | |
| 2019-07-29 | 15.35 | 15.48 | 15.10 | 15.13 | -1.50% | -0.56% | -1.77% | 341,700 | 5,199,000 | 32% | 15.22 | -0.42% | 15.32 | 0.77% | 15.19 | 0.28% | 15.40 | -0.75% | -0.57% | |
| 2019-07-26 | 15.29 | 15.36 | 15.21 | 15.36 | 0.20% | 0.53% | -1.02% | 651,300 | 9,951,000 | 54% | 15.28 | -0.67% | 15.20 | 0.19% | 15.15 | -0.45% | 15.52 | -0.36% | -0.50% | |
| 2019-07-25 | 15.07 | 15.89 | 15.07 | 15.33 | 0.86% | -0.34% | -1.57% | 999,800 | 15,379,000 | 84% | 15.38 | 2.26% | 15.18 | 0.80% | 15.22 | -0.13% | 15.58 | -0.57% | -0.45% | |
| 2019-07-24 | 15.02 | 15.25 | 14.86 | 15.20 | 0.80% | 1.05% | -2.96% | 1,424,400 | 21,426,000 | 113% | 15.04 | -0.73% | 15.06 | -1.27% | 15.24 | -1.25% | 15.66 | -0.65% | -0.38% | |
| 2019-07-23 | 15.01 | 15.43 | 15.01 | 15.08 | 0.07% | -0.48% | -4.35% | 853,000 | 12,925,000 | 72% | 15.15 | 1.07% | 15.25 | -0.63% | 15.43 | -0.75% | 15.77 | -0.37% | -0.26% | |
| 2019-07-22 | 15.65 | 15.65 | 14.61 | 15.07 | -3.15% | 0.52% | -4.77% | 1,003,700 | 15,047,000 | 88% | 14.99 | -3.63% | 15.35 | -1.53% | 15.55 | -1.53% | 15.83 | -0.63% | -0.18% | |
| 2019-07-19 | 15.31 | 15.80 | 15.20 | 15.56 | 0.97% | 0.02% | -2.29% | 1,101,000 | 17,128,000 | 101% | 15.56 | 0.71% | 15.58 | -0.63% | 15.79 | -0.56% | 15.93 | -0.44% | -0.12% | |
| 2019-07-18 | 15.55 | 15.84 | 15.31 | 15.41 | -2.65% | -0.24% | -3.66% | 1,198,000 | 18,506,000 | 111% | 15.45 | -1.42% | 15.68 | -1.61% | 15.88 | -0.96% | 16.00 | -0.61% | -0.12% | |
| 2019-07-17 | 16.07 | 16.07 | 15.00 | 15.83 | -1.49% | 1.02% | -1.64% | 2,177,200 | 34,117,000 | 212% | 15.67 | -2.71% | 15.94 | -1.64% | 16.03 | -1.02% | 16.09 | -1.05% | -0.07% | |
| 2019-07-16 | 16.20 | 16.23 | 16.02 | 16.07 | -1.17% | -0.22% | -1.20% | 713,600 | 11,493,000 | 78% | 16.11 | -0.78% | 16.20 | -0.20% | 16.20 | -0.05% | 16.27 | -0.23% | 0.04% | |
| 2019-07-15 | 16.24 | 16.39 | 15.80 | 16.26 | 0.12% | 0.17% | -0.26% | 1,555,400 | 25,249,000 | 157% | 16.23 | -0.01% | 16.24 | 0.23% | 16.20 | 0.24% | 16.30 | -0.07% | 0.07% | |
| 2019-07-12 | 16.29 | 16.29 | 16.15 | 16.24 | -0.31% | 0.04% | -0.45% | 701,500 | 11,388,000 | 72% | 16.23 | -0.03% | 16.20 | 0.14% | 16.17 | -0.11% | 16.31 | 0.10% | 0.02% | |
| 2019-07-11 | 16.12 | 16.40 | 16.02 | 16.29 | 1.18% | 0.32% | -0.05% | 1,318,400 | 21,408,000 | 133% | 16.24 | 1.01% | 16.18 | 0.55% | 16.18 | -0.18% | 16.30 | 0.16% | -0.04% | |
| 2019-07-10 | 16.02 | 16.27 | 15.99 | 16.10 | 0.00% | 0.15% | -1.06% | 637,900 | 10,255,000 | 61% | 16.08 | -0.21% | 16.09 | -0.58% | 16.21 | -0.84% | 16.27 | 0.51% | -0.10% | | |
|
