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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-03-25 | 6.84 | 7.25 | 6.74 | 7.25 | 4.62% | 4.06% | 5.64% | 4,942,700 | 34,434,000 | 114% | 6.97 | 1.15% | 6.93 | 0.77% | 6.90 | 0.73% | 6.86 | 0.48% | 0.30% |  |
| 2019-03-22 | 6.89 | 6.94 | 6.81 | 6.93 | 0.58% | 0.61% | 1.46% | 2,341,000 | 16,124,000 | 55% | 6.89 | -0.33% | 6.88 | 0.06% | 6.85 | 0.56% | 6.83 | 0.21% | 0.31% | |
| 2019-03-21 | 6.85 | 6.97 | 6.84 | 6.89 | 0.29% | -0.30% | 1.09% | 3,320,400 | 22,946,000 | 73% | 6.91 | 0.92% | 6.88 | 0.75% | 6.81 | 1.14% | 6.82 | 0.09% | 0.39% | |
| 2019-03-20 | 6.93 | 6.99 | 6.72 | 6.87 | -2.00% | 0.32% | 0.88% | 3,990,700 | 27,328,000 | 80% | 6.85 | -0.38% | 6.82 | 0.90% | 6.74 | -0.83% | 6.81 | -0.07% | 0.50% | |
| 2019-03-19 | 6.78 | 7.02 | 6.72 | 7.01 | 3.70% | 1.98% | 2.86% | 4,798,400 | 32,984,000 | 88% | 6.87 | 2.81% | 6.76 | 2.39% | 6.79 | -0.63% | 6.82 | 0.21% | 0.68% | |
| 2019-03-18 | 6.69 | 6.76 | 6.57 | 6.76 | 1.05% | 1.11% | -0.60% | 2,405,600 | 16,085,000 | 39% | 6.69 | 0.98% | 6.61 | -2.58% | 6.83 | 0.26% | 6.80 | 0.22% | 0.88% | |
| 2019-03-15 | 6.52 | 6.69 | 6.52 | 6.69 | 3.40% | 1.04% | -1.41% | 2,434,900 | 16,121,000 | 38% | 6.62 | 1.19% | 6.78 | -1.43% | 6.82 | -0.03% | 6.79 | 0.09% | 0.98% | |
| 2019-03-14 | 6.66 | 6.69 | 6.41 | 6.47 | -4.01% | -1.12% | -4.57% | 3,761,300 | 24,611,000 | 59% | 6.54 | -6.02% | 6.88 | -0.22% | 6.82 | -0.47% | 6.78 | 0.03% | 1.05% | |
| 2019-03-13 | 7.03 | 7.21 | 6.69 | 6.74 | -4.26% | -3.19% | -0.56% | 7,056,900 | 49,127,000 | 120% | 6.96 | 0.12% | 6.89 | 1.09% | 6.85 | 0.31% | 6.78 | 0.76% | 1.10% | |
| 2019-03-12 | 6.74 | 7.35 | 6.70 | 7.04 | 5.39% | 1.24% | 4.65% | 8,897,800 | 61,878,000 | 160% | 6.95 | 5.27% | 6.82 | 1.07% | 6.83 | 0.74% | 6.73 | 0.95% | 1.11% | |
| 2019-03-11 | 6.48 | 6.71 | 6.48 | 6.68 | 3.09% | 1.12% | 0.24% | 3,561,000 | 23,525,000 | 63% | 6.61 | -2.00% | 6.75 | -0.98% | 6.78 | 0.22% | 6.66 | 0.65% | 1.21% | |
| 2019-03-08 | 6.83 | 6.90 | 6.48 | 6.48 | -5.12% | -3.87% | -2.13% | 5,749,100 | 38,756,000 | 100% | 6.74 | -1.14% | 6.81 | 0.06% | 6.76 | 0.27% | 6.62 | 0.98% | 1.30% | |
| 2019-03-07 | 6.81 | 6.99 | 6.69 | 6.83 | -0.87% | 0.16% | 4.16% | 7,392,300 | 50,410,000 | 134% | 6.82 | -0.58% | 6.81 | 0.86% | 6.75 | 0.81% | 6.56 | 1.17% | 1.31% | |
| 2019-03-06 | 6.84 | 6.99 | 6.72 | 6.89 | -0.72% | 0.45% | 6.31% | 8,500,900 | 58,306,000 | 168% | 6.86 | 1.42% | 6.75 | 1.46% | 6.69 | 1.78% | 6.48 | 1.77% | 1.32% | |
| 2019-03-05 | 6.51 | 7.07 | 6.33 | 6.94 | 6.61% | 2.62% | 8.98% | 10,048,100 | 67,955,000 | 216% | 6.76 | 3.57% | 6.66 | 3.19% | 6.58 | 1.75% | 6.37 | 2.22% | 1.26% | |
| 2019-03-04 | 6.40 | 6.64 | 6.39 | 6.51 | 2.36% | -0.31% | 4.49% | 4,594,000 | 30,001,000 | 112% | 6.53 | 2.38% | 6.45 | 1.15% | 6.46 | 1.24% | 6.23 | 1.15% | 1.16% | |
| 2019-03-01 | 6.35 | 6.43 | 6.31 | 6.36 | 0.16% | -0.28% | 3.26% | 1,857,300 | 11,845,000 | 45% | 6.38 | 0.54% | 6.38 | -1.15% | 6.38 | 1.13% | 6.16 | 0.79% | 1.17% | |
| 2019-02-28 | 6.31 | 6.42 | 6.28 | 6.35 | 0.79% | 0.09% | 3.91% | 2,286,700 | 14,507,000 | 53% | 6.34 | -0.77% | 6.45 | 0.96% | 6.31 | 0.83% | 6.11 | 0.54% | 1.20% | |
| 2019-02-27 | 6.54 | 6.55 | 6.24 | 6.30 | -3.52% | -1.45% | 3.65% | 4,282,100 | 27,375,000 | 101% | 6.39 | -1.95% | 6.39 | 1.59% | 6.26 | 1.18% | 6.08 | 0.88% | 1.06% | |
| 2019-02-26 | 6.45 | 6.80 | 6.30 | 6.53 | 0.77% | 0.15% | 8.38% | 6,960,400 | 45,380,000 | 181% | 6.52 | 4.44% | 6.29 | 3.07% | 6.19 | 2.62% | 6.03 | 1.95% | 0.96% | |
| 2019-02-25 | 6.04 | 6.52 | 6.04 | 6.48 | 6.40% | 3.80% | 9.64% | 6,421,200 | 40,090,000 | 189% | 6.24 | 3.55% | 6.10 | 2.06% | 6.03 | 1.84% | 5.91 | 1.58% | 0.75% | |
| 2019-02-22 | 5.82 | 6.15 | 5.82 | 6.09 | 3.57% | 1.01% | 4.68% | 5,017,700 | 30,251,000 | 170% | 6.03 | 1.36% | 5.98 | 1.20% | 5.92 | 1.09% | 5.82 | 1.06% | 0.55% | |
| 2019-02-21 | 5.93 | 6.03 | 5.85 | 5.88 | -1.51% | -1.14% | 2.14% | 3,525,600 | 20,969,000 | 138% | 5.95 | 0.05% | 5.91 | 0.72% | 5.86 | 0.74% | 5.76 | 1.21% | 0.41% | |
| 2019-02-20 | 5.88 | 6.05 | 5.84 | 5.97 | 2.58% | 0.42% | 4.96% | 4,342,300 | 25,817,000 | 185% | 5.95 | 2.04% | 5.87 | 1.21% | 5.81 | 1.15% | 5.69 | 1.25% | 0.22% | |
| 2019-02-19 | 5.89 | 5.92 | 5.72 | 5.82 | -1.19% | -0.10% | 3.60% | 3,620,800 | 21,093,000 | 178% | 5.83 | 0.16% | 5.80 | 0.78% | 5.75 | 0.86% | 5.62 | 1.19% | 0.07% | |
| 2019-02-18 | 5.79 | 5.90 | 5.70 | 5.89 | 3.15% | 1.25% | 6.09% | 3,990,900 | 23,214,000 | 219% | 5.82 | 1.17% | 5.75 | 1.34% | 5.70 | 1.59% | 5.55 | 1.28% | -0.09% | |
| 2019-02-15 | 5.66 | 5.96 | 5.55 | 5.71 | 1.24% | -0.70% | 4.16% | 4,230,600 | 24,327,000 | 264% | 5.75 | 2.51% | 5.68 | 2.31% | 5.61 | 2.71% | 5.48 | 1.09% | -0.24% | |
| 2019-02-14 | 5.61 | 5.68 | 5.55 | 5.64 | 0.53% | 0.55% | 4.00% | 1,795,900 | 10,073,000 | 122% | 5.61 | 0.92% | 5.55 | 1.65% | 5.46 | 2.23% | 5.42 | -0.86% | -0.34% | |
| 2019-02-13 | 5.56 | 5.63 | 5.45 | 5.61 | 2.19% | 0.94% | 2.56% | 1,700,700 | 9,452,000 | 102% | 5.56 | 2.36% | 5.46 | 2.52% | 5.34 | 1.37% | 5.47 | -0.13% | -0.16% | |
| 2019-02-12 | 5.34 | 5.49 | 5.34 | 5.49 | 0.00% | 1.10% | 0.24% | 1,119,300 | 6,078,000 | 65% | 5.43 | 1.86% | 5.32 | 2.09% | 5.27 | 0.40% | 5.48 | -0.22% | -0.13% | | |
|
