中水渔业( 000798.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-10-16 | 6.05 | 6.06 | 5.81 | 5.81 | -4.13% | 0.00% | 0.00% | 2,466,300 | 14,620,000 | - -- | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00% |  |
| 2019-10-15 | 6.00 | 6.33 | 5.91 | 6.06 | 0.50% | 0.00% | 0.00% | 2,403,000 | 14,640,000 | - -- | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00% | |
| 2019-10-14 | 5.99 | 6.08 | 5.92 | 6.03 | 0.00% | 0.00% | 0.00% | 1,018,500 | 6,140,000 | - -- | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00% | |
| 2019-10-11 | 5.97 | 6.03 | 5.93 | 6.03 | 1.34% | 0.00% | 0.00% | 764,100 | 4,580,000 | - -- | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00% | |
| 2019-10-10 | 5.98 | 5.98 | 5.81 | 5.95 | 0.17% | 0.00% | 0.00% | 542,300 | 3,220,000 | - -- | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00% | |
| 2019-10-09 | 5.94 | 5.94 | 5.83 | 5.94 | 0.34% | 0.00% | 0.00% | 384,800 | 2,270,000 | - -- | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00% | |
| 2019-10-08 | 5.93 | 5.97 | 5.84 | 5.92 | 0.34% | 0.00% | 0.00% | 580,500 | 3,430,000 | - -- | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00% |  |
| 2019-09-30 | 5.81 | 5.97 | 5.70 | 5.90 | 1.72% | 0.12% | -0.27% | 1,272,800 | 7,500,000 | 107% | 5.89 | 1.99% | 5.79 | -0.02% | 5.85 | -0.17% | 5.92 | -0.25% | -0.22% |  |
| 2019-09-27 | 5.62 | 5.87 | 5.62 | 5.80 | 3.39% | 0.38% | -2.21% | 1,484,900 | 8,580,000 | 128% | 5.78 | 1.28% | 5.79 | -1.26% | 5.86 | -1.13% | 5.93 | -0.64% | -0.17% | |
| 2019-09-26 | 5.84 | 5.93 | 5.58 | 5.61 | -3.61% | -1.67% | -6.01% | 1,412,800 | 8,060,000 | 124% | 5.71 | -3.47% | 5.86 | -1.87% | 5.93 | -1.18% | 5.97 | -0.96% | -0.09% | |
| 2019-09-25 | 5.97 | 6.01 | 5.82 | 5.82 | -2.84% | -1.52% | -3.43% | 1,121,900 | 6,630,000 | 100% | 5.91 | -2.02% | 5.98 | -1.09% | 6.00 | -0.32% | 6.03 | -0.43% | 0.04% | |
| 2019-09-24 | 6.14 | 6.14 | 5.99 | 5.99 | -0.50% | -0.70% | -1.04% | 1,003,000 | 6,050,000 | 87% | 6.03 | 0.62% | 6.04 | 0.35% | 6.02 | 0.37% | 6.05 | -0.08% | 0.12% | |
| 2019-09-23 | 6.09 | 6.13 | 5.94 | 6.02 | -1.47% | 0.42% | -0.63% | 770,600 | 4,620,000 | 64% | 6.00 | -1.41% | 6.02 | 0.07% | 5.99 | -0.23% | 6.06 | 0.05% | 0.16% | |
| 2019-09-20 | 6.05 | 6.14 | 6.00 | 6.11 | 1.83% | 0.48% | 0.91% | 1,113,300 | 6,770,000 | 89% | 6.08 | 2.00% | 6.02 | 0.82% | 6.01 | -0.07% | 6.06 | 0.07% | 0.17% | |
| 2019-09-19 | 5.97 | 6.03 | 5.91 | 6.00 | 1.18% | 0.64% | -0.84% | 825,200 | 4,920,000 | 62% | 5.96 | -0.47% | 5.97 | -0.47% | 6.01 | -0.63% | 6.05 | 0.07% | 0.20% | |
| 2019-09-18 | 6.05 | 6.05 | 5.93 | 5.93 | -0.67% | -1.00% | -1.93% | 1,060,100 | 6,350,000 | 78% | 5.99 | 0.59% | 6.00 | -0.58% | 6.05 | -0.49% | 6.05 | 0.03% | 0.20% | |
| 2019-09-17 | 6.05 | 6.08 | 5.86 | 5.97 | -1.81% | 0.25% | -1.24% | 1,719,500 | 10,240,000 | 127% | 5.96 | -2.33% | 6.03 | -1.44% | 6.08 | -0.54% | 6.05 | -0.03% | 0.21% | |
| 2019-09-16 | 6.09 | 6.15 | 6.06 | 6.08 | -0.65% | -0.28% | 0.55% | 728,200 | 4,440,000 | 58% | 6.10 | -0.05% | 6.12 | -0.18% | 6.11 | 0.35% | 6.05 | 0.23% | 0.24% | |
| 2019-09-12 | 6.11 | 6.14 | 6.06 | 6.12 | 0.16% | 0.33% | 1.44% | 1,121,400 | 6,840,000 | 89% | 6.10 | -0.65% | 6.13 | 0.16% | 6.09 | 0.20% | 6.03 | 0.17% | 0.26% | |
| 2019-09-11 | 6.18 | 6.22 | 6.08 | 6.11 | -0.65% | -0.49% | 1.44% | 1,536,400 | 9,434,000 | 127% | 6.14 | -0.02% | 6.12 | 0.76% | 6.08 | 0.60% | 6.02 | 0.33% | 0.30% | |
| 2019-09-10 | 6.13 | 6.19 | 6.07 | 6.15 | 0.33% | 0.15% | 2.45% | 1,492,200 | 9,163,000 | 130% | 6.14 | 1.07% | 6.07 | 0.56% | 6.04 | 0.57% | 6.00 | 0.37% | 0.31% | |
| 2019-09-09 | 6.05 | 6.15 | 5.99 | 6.13 | 2.34% | 0.89% | 2.49% | 1,481,000 | 8,998,000 | 133% | 6.08 | 1.33% | 6.04 | 0.67% | 6.01 | 0.50% | 5.98 | 0.32% | 0.33% | |
| 2019-09-06 | 6.06 | 6.07 | 5.95 | 5.99 | -1.16% | -0.10% | 0.47% | 1,368,800 | 8,207,000 | 124% | 6.00 | -0.76% | 6.00 | 0.15% | 5.98 | 0.32% | 5.96 | 0.13% | 0.35% | |
| 2019-09-05 | 5.97 | 6.09 | 5.97 | 6.06 | 1.34% | 0.30% | 1.78% | 1,658,300 | 10,020,000 | 164% | 6.04 | 1.62% | 5.99 | 0.81% | 5.96 | 0.49% | 5.95 | 0.34% | 0.38% | |
| 2019-09-04 | 5.92 | 5.98 | 5.91 | 5.98 | 0.67% | 0.57% | 0.78% | 1,234,000 | 7,337,000 | 131% | 5.95 | -0.15% | 5.94 | 0.39% | 5.93 | -0.08% | 5.93 | 0.12% | 0.38% | |
| 2019-09-03 | 6.00 | 6.03 | 5.91 | 5.94 | -0.34% | -0.25% | 0.22% | 962,000 | 5,729,000 | 107% | 5.96 | 0.51% | 5.92 | 0.03% | 5.94 | -0.02% | 5.93 | 0.12% | 0.41% | |
| 2019-09-02 | 5.77 | 5.97 | 5.77 | 5.96 | 2.94% | 0.59% | 0.68% | 1,054,600 | 6,249,000 | 110% | 5.93 | 1.06% | 5.92 | -0.29% | 5.94 | 0.00% | 5.92 | 0.25% | 0.48% | |
| 2019-08-30 | 5.92 | 6.03 | 5.78 | 5.79 | -2.36% | -1.25% | -1.95% | 743,500 | 4,359,000 | 61% | 5.86 | -1.58% | 5.93 | -0.50% | 5.94 | -0.12% | 5.91 | 0.46% | 0.62% | |
| 2019-08-29 | 6.05 | 6.05 | 5.91 | 5.93 | -1.33% | -0.45% | 0.88% | 781,900 | 4,658,000 | 63% | 5.96 | -0.25% | 5.96 | 0.22% | 5.95 | 0.15% | 5.88 | 0.55% | 0.55% | |
| 2019-08-28 | 5.95 | 6.05 | 5.90 | 6.01 | 0.00% | 0.64% | 2.81% | 934,800 | 5,583,000 | 77% | 5.97 | 0.19% | 5.95 | 0.30% | 5.94 | 0.32% | 5.85 | 0.43% | 0.43% | | |
|
