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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-06-17 | 17.50 | 17.67 | 17.22 | 17.50 | 0.11% | 0.23% | 2.74% | 1,720,700 | 30,043,000 | 100% | 17.46 | -0.56% | 17.50 | -0.10% | 17.44 | 0.47% | 17.03 | 0.68% | 0.68% |  |
| 2019-06-14 | 17.31 | 17.70 | 17.21 | 17.48 | 0.98% | -0.45% | 3.32% | 1,705,400 | 29,945,000 | 101% | 17.56 | 0.39% | 17.52 | 0.79% | 17.36 | 1.08% | 16.92 | 0.66% | 0.65% | |
| 2019-06-13 | 17.49 | 17.85 | 17.31 | 17.31 | -1.09% | -1.03% | 2.99% | 1,375,500 | 24,059,000 | 86% | 17.49 | -0.04% | 17.38 | 0.90% | 17.18 | 0.70% | 16.81 | 0.61% | 0.56% | |
| 2019-06-12 | 17.24 | 17.75 | 17.08 | 17.50 | 0.98% | 0.01% | 4.75% | 1,041,900 | 18,231,000 | 67% | 17.50 | 1.93% | 17.23 | 1.13% | 17.06 | 1.06% | 16.71 | 0.53% | 0.52% | |
| 2019-06-11 | 17.05 | 17.43 | 16.92 | 17.33 | 0.87% | 0.95% | 4.28% | 1,252,200 | 21,497,000 | 80% | 17.17 | 0.45% | 17.04 | 0.34% | 16.88 | 0.73% | 16.62 | 0.50% | 0.49% | |
| 2019-06-10 | 16.88 | 17.27 | 16.81 | 17.18 | -0.12% | 0.53% | 3.90% | 1,493,700 | 25,527,000 | 97% | 17.09 | 0.87% | 16.98 | 1.13% | 16.76 | 0.76% | 16.54 | 0.65% | 0.48% |  |
| 2019-06-06 | 17.25 | 17.36 | 16.66 | 17.20 | -1.43% | 1.52% | 4.70% | 2,670,000 | 45,236,000 | 177% | 16.94 | -0.07% | 16.79 | 1.13% | 16.63 | 0.92% | 16.43 | 0.82% | 0.49% | |
| 2019-06-05 | 16.37 | 17.49 | 16.26 | 17.45 | 7.32% | 2.93% | 7.09% | 3,258,100 | 55,237,000 | 246% | 16.95 | 4.71% | 16.60 | 2.31% | 16.48 | 1.82% | 16.29 | 1.34% | 0.52% | |
| 2019-06-04 | 16.50 | 16.50 | 16.01 | 16.26 | -1.33% | 0.42% | 1.13% | 1,601,200 | 25,926,000 | 133% | 16.19 | -0.47% | 16.23 | 0.14% | 16.19 | 0.16% | 16.08 | 0.39% | 0.49% | |
| 2019-06-03 | 16.16 | 16.48 | 16.10 | 16.48 | 1.23% | 1.30% | 2.89% | 1,501,200 | 24,422,000 | 130% | 16.27 | 0.29% | 16.20 | 0.35% | 16.16 | 0.40% | 16.02 | 0.66% | 0.50% | |
| 2019-05-31 | 16.01 | 16.38 | 16.01 | 16.28 | 0.74% | 0.36% | 2.31% | 1,571,200 | 25,487,000 | 141% | 16.22 | 1.01% | 16.15 | 0.51% | 16.10 | 0.65% | 15.91 | 0.30% | 0.44% | |
| 2019-05-30 | 16.11 | 16.25 | 15.93 | 16.16 | 0.25% | 0.63% | 1.87% | 874,900 | 14,050,000 | 75% | 16.06 | -0.27% | 16.06 | 0.17% | 15.99 | 0.15% | 15.86 | -0.16% | 0.41% | |
| 2019-05-29 | 15.99 | 16.21 | 15.91 | 16.12 | 0.37% | 0.11% | 1.45% | 1,000,100 | 16,104,000 | 84% | 16.10 | 0.48% | 16.04 | 0.64% | 15.97 | 0.09% | 15.89 | 0.15% | 0.42% | |
| 2019-05-28 | 16.16 | 16.23 | 15.86 | 16.06 | -0.62% | 0.22% | 1.22% | 874,200 | 14,009,000 | 74% | 16.03 | 0.28% | 15.94 | 0.18% | 15.95 | 0.49% | 15.87 | 0.25% | 0.34% | |
| 2019-05-27 | 15.85 | 16.16 | 15.71 | 16.16 | 1.96% | 1.12% | 2.11% | 989,000 | 15,805,000 | 79% | 15.98 | 0.97% | 15.91 | -0.13% | 15.87 | 0.78% | 15.83 | 0.36% | 0.26% | |
| 2019-05-24 | 15.87 | 16.07 | 15.65 | 15.85 | -0.06% | 0.15% | 0.51% | 1,152,400 | 18,239,000 | 91% | 15.83 | -0.62% | 15.93 | 0.42% | 15.75 | -0.13% | 15.77 | 0.75% | 0.14% | |
| 2019-05-23 | 15.90 | 16.05 | 15.81 | 15.86 | -1.49% | -0.41% | 1.32% | 945,000 | 15,049,000 | 71% | 15.93 | -0.49% | 15.86 | 1.10% | 15.77 | -0.39% | 15.65 | 1.18% | -0.08% | |
| 2019-05-22 | 15.98 | 16.14 | 15.70 | 16.10 | 1.26% | 0.61% | 4.07% | 1,541,200 | 24,664,000 | 107% | 16.00 | 2.43% | 15.69 | 0.20% | 15.84 | 0.27% | 15.47 | 0.98% | -0.43% | |
| 2019-05-21 | 15.30 | 15.90 | 15.30 | 15.90 | 3.45% | 1.77% | 3.78% | 1,192,400 | 18,629,000 | 82% | 15.62 | 1.77% | 15.66 | -1.12% | 15.79 | 0.04% | 15.32 | 0.54% | -0.68% | |
| 2019-05-20 | 15.82 | 15.82 | 15.16 | 15.37 | -2.10% | 0.12% | 0.86% | 1,214,100 | 18,639,000 | 79% | 15.35 | -3.29% | 15.83 | -0.91% | 15.79 | -0.01% | 15.24 | 0.09% | -0.83% | |
| 2019-05-17 | 16.40 | 16.55 | 15.39 | 15.70 | -4.27% | -1.10% | 3.11% | 1,874,200 | 29,752,000 | 114% | 15.88 | -2.46% | 15.98 | 0.60% | 15.79 | 1.65% | 15.23 | -0.01% | -0.97% | |
| 2019-05-16 | 15.92 | 16.45 | 15.89 | 16.40 | 3.08% | 0.77% | 7.70% | 1,142,600 | 18,596,000 | 71% | 16.28 | 2.86% | 15.88 | 1.88% | 15.53 | 2.53% | 15.23 | -0.05% | -0.98% | |
| 2019-05-15 | 15.63 | 15.96 | 15.63 | 15.91 | 1.92% | 0.55% | 4.42% | 943,200 | 14,924,000 | 54% | 15.82 | 1.15% | 15.59 | 1.96% | 15.15 | 1.25% | 15.24 | -0.63% | -1.00% | |
| 2019-05-14 | 15.38 | 16.00 | 15.09 | 15.61 | 1.50% | -0.21% | 1.81% | 1,633,600 | 25,554,000 | 84% | 15.64 | 2.25% | 15.29 | 2.80% | 14.96 | 1.03% | 15.33 | -0.61% | -0.94% | |
| 2019-05-13 | 15.10 | 15.49 | 15.01 | 15.38 | 1.32% | 0.53% | -0.30% | 1,057,300 | 16,176,000 | 51% | 15.30 | 2.08% | 14.87 | 1.16% | 14.81 | -0.40% | 15.43 | -0.82% | -0.86% | |
| 2019-05-10 | 14.66 | 15.20 | 14.60 | 15.18 | 3.41% | 1.28% | -2.40% | 1,938,200 | 29,049,000 | 87% | 14.99 | 2.81% | 14.70 | 0.31% | 14.87 | -1.10% | 15.55 | -1.48% | -0.72% | |
| 2019-05-09 | 14.41 | 15.00 | 14.15 | 14.68 | 0.41% | 0.69% | -7.01% | 2,265,500 | 33,028,000 | 95% | 14.58 | 0.41% | 14.66 | -1.87% | 15.03 | -1.76% | 15.79 | -2.33% | -0.42% | |
| 2019-05-08 | 14.54 | 14.84 | 14.20 | 14.62 | -1.95% | 0.69% | -9.55% | 1,472,200 | 21,377,000 | 59% | 14.52 | -2.23% | 14.94 | -2.37% | 15.30 | -1.93% | 16.16 | -1.45% | 0.04% | |
| 2019-05-07 | 14.98 | 15.18 | 14.42 | 14.91 | 2.05% | 0.40% | -9.10% | 1,941,200 | 28,829,000 | 75% | 14.85 | -2.37% | 15.30 | -1.92% | 15.60 | -1.79% | 16.40 | -1.04% | 0.38% | |
| 2019-05-06 | 15.81 | 15.84 | 14.61 | 14.61 | 0.00% | -3.95% | -11.86% | 2,809,600 | 42,738,000 | 110% | 15.21 | -4.12% | 15.60 | -2.43% | 15.89 | -1.93% | 16.58 | -1.26% | 0.64% | | |
|
