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 | | | | | | | | | | |  | | | | | | | | | |  |
2021-02-26 | 13.29 | 13.38 | 13.11 | 13.20 | -0.68% | -0.27% | 0.80% | 714,700 | 9,460,000 | 90% | 13.24 | -1.39% | 13.33 | -0.44% | 13.44 | 0.43% | 13.10 | 0.47% | -0.41% |  |
2021-02-25 | 13.11 | 13.60 | 13.07 | 13.29 | 0.61% | -0.98% | 1.96% | 770,100 | 10,336,000 | 99% | 13.42 | 0.76% | 13.39 | -0.88% | 13.38 | 0.95% | 13.03 | 0.60% | -0.52% |  |
2021-02-24 | 13.43 | 13.52 | 13.10 | 13.21 | -0.83% | -0.83% | 1.96% | 481,500 | 6,414,000 | 61% | 13.32 | -0.59% | 13.51 | 0.94% | 13.26 | 1.12% | 12.96 | 0.06% | -0.62% |  |
2021-02-23 | 13.60 | 13.72 | 13.26 | 13.32 | -2.06% | -0.60% | 2.87% | 703,800 | 9,431,000 | 83% | 13.40 | -1.77% | 13.38 | 1.28% | 13.11 | 0.64% | 12.95 | -0.19% | -0.63% |  |
2021-02-22 | 13.14 | 14.05 | 13.10 | 13.60 | 3.50% | -0.31% | 4.83% | 1,229,700 | 16,776,000 | 135% | 13.64 | 4.90% | 13.21 | 3.11% | 13.03 | 2.04% | 12.97 | 0.14% | -0.61% |  |
2021-02-19 | 12.73 | 13.21 | 12.68 | 13.14 | 3.22% | 1.04% | 1.43% | 879,300 | 11,435,000 | 95% | 13.01 | 1.25% | 12.81 | 0.44% | 12.77 | 0.76% | 12.96 | -0.80% | -0.60% |  |
2021-02-18 | 12.69 | 13.09 | 12.62 | 12.73 | 0.32% | -0.90% | -2.53% | 933,900 | 11,996,000 | 98% | 12.85 | 1.70% | 12.76 | 0.89% | 12.67 | 0.35% | 13.06 | -1.23% | -0.43% |  |
2021-02-10 | 12.65 | 12.97 | 12.42 | 12.69 | -1.63% | 0.48% | -4.02% | 1,076,000 | 13,590,000 | 109% | 12.63 | -1.60% | 12.65 | 0.29% | 12.63 | -0.95% | 13.22 | -1.94% | -0.25% |  |
2021-02-09 | 12.56 | 13.06 | 12.40 | 12.90 | 3.20% | 0.51% | -4.33% | 740,000 | 9,498,000 | 69% | 12.84 | 3.62% | 12.61 | 0.47% | 12.75 | -1.31% | 13.48 | -0.48% | -0.16% |  |
2021-02-08 | 12.50 | 12.51 | 12.29 | 12.50 | 0.16% | 0.91% | -7.74% | 485,500 | 6,014,000 | 43% | 12.39 | -1.07% | 12.55 | -1.87% | 12.92 | -1.44% | 13.55 | -0.70% | -0.72% |  |
2021-02-05 | 12.50 | 12.68 | 12.37 | 12.48 | -0.08% | -0.33% | -8.54% | 669,600 | 8,384,000 | 57% | 12.52 | -1.10% | 12.79 | -2.11% | 13.11 | -1.75% | 13.65 | -0.68% | -0.70% |  |
2021-02-04 | 12.94 | 13.01 | 12.20 | 12.49 | -3.55% | -1.34% | -9.08% | 900,300 | 11,398,000 | 71% | 12.66 | -3.00% | 13.07 | -1.96% | 13.34 | -2.23% | 13.74 | -0.35% | -0.67% |  |
2021-02-03 | 13.27 | 13.41 | 12.72 | 12.95 | -3.07% | -0.78% | -6.06% | 1,126,100 | 14,698,000 | 83% | 13.05 | -2.01% | 13.33 | -2.09% | 13.64 | -2.19% | 13.79 | -0.07% | -0.58% |  |
2021-02-02 | 13.62 | 13.90 | 13.08 | 13.36 | -1.11% | 0.30% | -3.15% | 1,489,100 | 19,835,000 | 113% | 13.32 | -2.45% | 13.61 | -3.08% | 13.95 | -0.95% | 13.80 | -0.04% | -0.57% |  |
2021-02-01 | 14.15 | 14.15 | 13.44 | 13.51 | -4.32% | -1.06% | -2.10% | 962,400 | 13,142,000 | 76% | 13.66 | -2.54% | 14.04 | -1.61% | 14.08 | -0.43% | 13.80 | 0.31% | -0.57% |  |
2021-01-29 | 14.33 | 14.50 | 13.80 | 14.12 | -1.47% | 0.78% | 2.63% | 974,800 | 13,658,000 | 77% | 14.01 | -3.25% | 14.27 | 0.38% | 14.14 | 0.39% | 13.76 | 0.92% | -0.61% |  |
2021-01-28 | 14.41 | 14.73 | 14.18 | 14.33 | -1.10% | -1.04% | 5.11% | 924,000 | 13,380,000 | 66% | 14.48 | 1.22% | 14.22 | 0.88% | 14.09 | 1.40% | 13.63 | 0.52% | -0.74% |  |
2021-01-27 | 13.55 | 14.96 | 13.53 | 14.49 | 6.47% | 1.29% | 6.84% | 1,862,300 | 26,642,000 | 101% | 14.31 | 4.36% | 14.09 | 1.64% | 13.89 | 1.80% | 13.56 | -1.08% | -0.88% |  |
2021-01-26 | 13.82 | 14.05 | 13.51 | 13.61 | -2.09% | -0.71% | -0.73% | 798,200 | 10,942,000 | 38% | 13.71 | -2.16% | 13.87 | 0.76% | 13.65 | 0.56% | 13.71 | -6.08% | -0.68% |  |
2021-01-25 | 14.23 | 14.35 | 13.75 | 13.90 | -1.77% | -0.79% | -4.77% | 1,021,800 | 14,316,000 | 32% | 14.01 | 1.15% | 13.76 | 1.51% | 13.57 | 0.83% | 14.60 | -0.50% | 0.88% |  |
2021-01-22 | 13.63 | 14.21 | 13.50 | 14.15 | 3.21% | 2.15% | -3.55% | 1,608,400 | 22,280,000 | 50% | 13.85 | 2.15% | 13.56 | 1.48% | 13.46 | 1.19% | 14.67 | -0.37% | 1.08% |  |
2021-01-21 | 13.10 | 14.05 | 13.01 | 13.71 | 4.34% | 1.10% | -6.90% | 2,013,400 | 27,304,000 | 62% | 13.56 | 3.68% | 13.36 | 0.96% | 13.30 | -0.44% | 14.73 | 0.64% | 1.33% |  |
2021-01-20 | 13.31 | 13.31 | 13.00 | 13.14 | -0.53% | 0.46% | -10.20% | 1,008,900 | 13,196,000 | 28% | 13.08 | -1.36% | 13.23 | -0.13% | 13.36 | -2.74% | 14.63 | -0.04% | 1.41% |  |
2021-01-19 | 13.25 | 13.45 | 13.10 | 13.21 | -0.30% | -0.38% | -9.76% | 1,213,200 | 16,087,000 | 34% | 13.26 | -0.45% | 13.25 | -1.15% | 13.74 | -7.82% | 14.64 | -0.04% | 1.26% |  |
2021-01-18 | 13.23 | 13.60 | 13.21 | 13.25 | -0.23% | -0.53% | -9.52% | 1,418,700 | 18,897,000 | 40% | 13.32 | 0.81% | 13.40 | -3.14% | 14.90 | -1.05% | 14.64 | -0.06% | 1.18% |  |
2021-01-15 | 13.05 | 13.68 | 12.85 | 13.28 | -0.90% | 0.51% | -9.36% | 2,944,700 | 38,907,000 | 83% | 13.21 | -2.32% | 13.84 | -9.49% | 15.06 | -1.60% | 14.65 | -0.44% | 1.17% |  |
2021-01-14 | 13.50 | 14.18 | 13.25 | 13.40 | -8.97% | -0.94% | -8.94% | 5,518,900 | 74,654,000 | 165% | 13.53 | -9.34% | 15.29 | -4.74% | 15.31 | -0.83% | 14.72 | -0.82% | 1.09% |  |
2021-01-13 | 15.30 | 15.67 | 14.72 | 14.72 | -9.97% | -1.35% | -0.80% | 3,283,800 | 48,997,000 | 121% | 14.92 | -8.99% | 16.05 | -0.97% | 15.43 | 0.25% | 14.84 | 0.92% | 1.00% |  |
2021-01-12 | 16.29 | 18.02 | 15.08 | 16.35 | -0.18% | -0.27% | 11.20% | 9,888,400 | 162,118,000 | 439% | 16.40 | 0.09% | 16.21 | 14.69% | 15.40 | 10.40% | 14.70 | 9.46% | 0.82% |  |
2021-01-11 | 16.38 | 16.38 | 16.38 | 16.38 | 0.00% | 0.00% | 21.95% | 887,600 | 14,539,000 | 60% | 16.38 | 10.01% | 14.13 | 3.23% | 13.95 | 2.21% | 13.43 | 1.55% | -0.31% |  | |
|