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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-07-10 | 21.46 | 22.68 | 21.28 | 22.14 | 3.17% | 0.40% | 11.49% | 6,153,400 | 135,690,000 | 106% | 22.05 | 4.77% | 21.04 | 3.95% | 20.45 | 2.00% | 19.86 | 2.16% | -0.50% |  |
| 2020-07-09 | 20.44 | 21.58 | 20.26 | 21.46 | 4.38% | 1.96% | 10.40% | 6,772,900 | 142,551,000 | 109% | 21.05 | 4.60% | 20.24 | 2.39% | 20.04 | 1.54% | 19.44 | 1.74% | -0.79% | |
| 2020-07-08 | 19.64 | 20.81 | 19.39 | 20.56 | 5.38% | 2.18% | 7.60% | 6,899,300 | 138,830,000 | 103% | 20.12 | 3.09% | 19.76 | 0.60% | 19.74 | 0.85% | 19.11 | 0.80% | -1.05% | |
| 2020-07-07 | 19.91 | 19.91 | 19.22 | 19.51 | -1.37% | -0.05% | 2.92% | 6,544,300 | 127,741,000 | 95% | 19.52 | -0.61% | 19.65 | -0.15% | 19.57 | 0.47% | 18.96 | 0.49% | -1.19% | |
| 2020-07-06 | 19.67 | 20.15 | 19.00 | 19.78 | 0.00% | 0.72% | 4.86% | 7,038,800 | 138,233,000 | 97% | 19.64 | -0.95% | 19.68 | 0.55% | 19.48 | 1.34% | 18.86 | -0.10% | -1.24% | |
| 2020-07-03 | 19.61 | 20.26 | 19.60 | 19.78 | -0.85% | -0.24% | 4.76% | 4,926,200 | 97,678,000 | 59% | 19.83 | 1.14% | 19.57 | 1.22% | 19.23 | 1.83% | 18.88 | -1.52% | -1.27% |  |
| 2020-07-02 | 19.39 | 19.96 | 19.22 | 19.95 | 2.47% | 1.76% | 4.05% | 6,437,100 | 126,194,000 | 65% | 19.60 | 1.23% | 19.33 | 2.02% | 18.88 | 1.60% | 19.17 | -1.73% | -1.02% | |
| 2020-07-01 | 19.00 | 19.98 | 18.80 | 19.47 | 2.47% | 0.54% | -0.21% | 7,401,100 | 143,323,000 | 57% | 19.37 | 2.35% | 18.95 | 2.52% | 18.58 | 0.79% | 19.51 | -5.43% | -0.94% |  |
| 2020-06-30 | 18.88 | 19.19 | 18.73 | 19.00 | 0.26% | 0.42% | -7.91% | 4,806,600 | 90,942,000 | 26% | 18.92 | 1.95% | 18.49 | 1.02% | 18.44 | 0.02% | 20.63 | -0.98% | 1.33% | |
| 2020-06-29 | 18.43 | 18.97 | 18.02 | 18.95 | 2.77% | 2.11% | -9.05% | 7,421,200 | 137,720,000 | 36% | 18.56 | 2.05% | 18.30 | -0.07% | 18.43 | -1.37% | 20.84 | -0.46% | 5.14% | |
| 2020-06-24 | 18.00 | 18.65 | 17.65 | 18.44 | 2.16% | 1.40% | -11.91% | 8,719,500 | 158,576,000 | 43% | 18.19 | -0.12% | 18.31 | -0.89% | 18.69 | -3.31% | 20.93 | -0.67% | 5.26% | |
| 2020-06-23 | 18.63 | 18.80 | 17.90 | 18.05 | -3.06% | -0.86% | -14.35% | 10,102,800 | 183,943,000 | 52% | 18.21 | -2.14% | 18.48 | -2.46% | 19.33 | -2.91% | 21.07 | -0.87% | 5.43% | |
| 2020-06-22 | 18.50 | 18.84 | 18.41 | 18.62 | 0.49% | 0.08% | -12.41% | 7,383,500 | 137,368,000 | 41% | 18.61 | -0.21% | 18.94 | -3.72% | 19.91 | -6.46% | 21.26 | -0.59% | 5.55% | |
| 2020-06-19 | 18.85 | 18.92 | 18.41 | 18.53 | -1.44% | -0.61% | -13.35% | 10,551,200 | 196,721,000 | 62% | 18.64 | -3.12% | 19.67 | -2.75% | 21.28 | -1.52% | 21.39 | -0.03% | 5.66% | |
| 2020-06-18 | 19.78 | 20.11 | 18.63 | 18.80 | -6.93% | -2.31% | -12.12% | 18,568,200 | 357,333,000 | 118% | 19.24 | -6.83% | 20.23 | -7.79% | 21.61 | -1.68% | 21.39 | -0.35% | 5.84% | |
| 2020-06-17 | 20.80 | 21.43 | 20.06 | 20.20 | -3.12% | -2.20% | -5.91% | 19,156,500 | 395,681,000 | 145% | 20.66 | 0.61% | 21.94 | -1.35% | 21.98 | -1.11% | 21.47 | 0.89% | 6.11% | |
| 2020-06-16 | 21.50 | 21.80 | 19.50 | 20.85 | -1.18% | 1.56% | -2.02% | 33,829,600 | 694,487,000 | 292% | 20.53 | -12.53% | 22.24 | -3.81% | 22.23 | -3.77% | 21.28 | -0.89% | 6.16% | |
| 2020-06-15 | 23.23 | 24.45 | 21.10 | 21.10 | -5.08% | -10.10% | -1.72% | 47,228,200 | 1,108,447,000 | 655% | 23.47 | 5.58% | 23.12 | 4.32% | 23.10 | 4.56% | 21.47 | 17.25% | 6.31% | |
| 2020-06-12 | 22.23 | 22.23 | 22.23 | 22.23 | 10.00% | 0.00% | 21.41% | 17,929,400 | 398,569,000 | 673% | 22.23 | 9.97% | 22.16 | 18.25% | 22.09 | 53.62% | 18.31 | 37.08% | 4.63% | |
| 2020-06-11 | 20.21 | 20.21 | 20.21 | 20.21 | 10.02% | -0.02% | 51.31% | 163,900 | 3,313,000 | 16% | 20.21 | 10.08% | 18.74 | 9.60% | 14.38 | 3.54% | 13.36 | 0.82% | 0.97% | |
| 2020-06-10 | 18.37 | 18.37 | 18.37 | 18.37 | 10.00% | 0.04% | 38.66% | 226,600 | 4,161,000 | 19% | 18.36 | 9.89% | 17.10 | 23.04% | 13.89 | 3.37% | 13.25 | 0.94% | 0.91% | |
| 2020-06-09 | 16.70 | 16.70 | 16.70 | 16.70 | 10.01% | -0.07% | 27.24% | 76,000 | 1,270,000 | 5% | 16.71 | 10.06% | 13.90 | 1.25% | 13.44 | 0.88% | 13.13 | 0.40% | 0.86% | |
| 2020-06-08 | 15.18 | 15.18 | 15.18 | 15.18 | 10.00% | -0.03% | 16.12% | 133,500 | 2,027,000 | 8% | 15.18 | 10.07% | 13.73 | 2.49% | 13.32 | 0.67% | 13.07 | 0.49% | 0.88% | |
| 2020-05-22 | 13.62 | 14.04 | 13.51 | 13.80 | 1.40% | 0.04% | 6.08% | 3,665,200 | 50,561,000 | 184% | 13.80 | 1.32% | 13.39 | 2.22% | 13.23 | 2.07% | 13.01 | 1.74% | 0.92% | |
| 2020-05-21 | 13.27 | 13.84 | 13.27 | 13.61 | 2.72% | -0.04% | 6.44% | 3,904,000 | 53,157,000 | 209% | 13.62 | 6.02% | 13.10 | 3.53% | 12.96 | 2.94% | 12.79 | 2.35% | 0.82% | |
| 2020-05-20 | 12.38 | 13.39 | 12.35 | 13.25 | 6.68% | 3.17% | 6.06% | 4,246,600 | 54,539,000 | 235% | 12.84 | 4.13% | 12.66 | 3.27% | 12.59 | 1.70% | 12.49 | 1.40% | 0.61% | |
| 2020-05-19 | 12.10 | 12.88 | 12.10 | 12.42 | 1.97% | 0.70% | 0.80% | 1,165,000 | 14,369,000 | 74% | 12.33 | 1.62% | 12.26 | -0.16% | 12.38 | -0.90% | 12.32 | 0.67% | 0.44% | |
| 2020-05-18 | 12.15 | 12.24 | 11.95 | 12.18 | 0.16% | 0.35% | -0.48% | 809,700 | 9,827,000 | 49% | 12.14 | -1.00% | 12.28 | -1.53% | 12.49 | -0.77% | 12.24 | 0.40% | 0.35% | |
| 2020-05-15 | 12.32 | 12.50 | 12.16 | 12.16 | -1.94% | -0.82% | -0.25% | 922,900 | 11,315,000 | 55% | 12.26 | -1.62% | 12.47 | -1.27% | 12.59 | 0.21% | 12.19 | 0.45% | 0.27% | |
| 2020-05-14 | 12.65 | 12.65 | 12.40 | 12.40 | 0.00% | -0.50% | 2.18% | 671,300 | 8,366,000 | 38% | 12.46 | -1.08% | 12.63 | -0.27% | 12.57 | 1.17% | 12.14 | 0.26% | 0.18% | | |
|
