中南建设( 000961.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-03-21 | 9.50 | 9.93 | 9.33 | 9.55 | 0.63% | -0.06% | 8.84% | 38,994,800 | 372,637,000 | 84% | 9.56 | 3.60% | 9.39 | 2.59% | 9.13 | 1.68% | 8.77 | 1.33% | 1.16% |  |
| 2019-03-20 | 9.25 | 9.50 | 9.00 | 9.49 | 2.04% | 2.88% | 9.60% | 28,327,300 | 261,287,000 | 59% | 9.22 | -1.51% | 9.16 | 1.35% | 8.97 | 1.06% | 8.66 | 0.84% | 1.11% | |
| 2019-03-19 | 9.37 | 9.60 | 9.13 | 9.30 | -1.80% | -0.69% | 8.30% | 51,086,700 | 478,441,000 | 106% | 9.37 | 3.61% | 9.04 | 2.26% | 8.88 | 1.80% | 8.59 | 1.12% | 1.13% | |
| 2019-03-18 | 8.90 | 9.53 | 8.83 | 9.47 | 5.81% | 4.77% | 11.52% | 105,763,800 | 955,971,000 | 212% | 9.04 | 3.39% | 8.84 | 2.96% | 8.72 | 3.06% | 8.49 | 1.97% | 1.20% | |
| 2019-03-15 | 8.18 | 8.99 | 8.18 | 8.95 | 9.15% | 2.37% | 7.47% | 59,480,800 | 520,062,000 | 124% | 8.74 | 5.59% | 8.58 | 1.17% | 8.46 | 1.76% | 8.33 | 1.25% | 1.20% | |
| 2019-03-14 | 8.45 | 8.63 | 8.05 | 8.20 | -2.96% | -0.97% | -0.30% | 29,127,600 | 241,171,000 | 59% | 8.28 | -3.31% | 8.48 | 1.07% | 8.32 | 0.37% | 8.23 | 0.98% | 1.18% | |
| 2019-03-13 | 8.45 | 8.86 | 8.39 | 8.45 | 0.00% | -1.32% | 3.74% | 50,294,900 | 430,690,000 | 94% | 8.56 | 0.62% | 8.39 | 1.88% | 8.29 | 1.04% | 8.15 | 1.26% | 1.28% | |
| 2019-03-12 | 8.10 | 8.68 | 8.10 | 8.45 | 4.32% | -0.71% | 5.05% | 64,560,800 | 549,391,000 | 120% | 8.51 | 6.43% | 8.24 | 2.41% | 8.20 | 0.42% | 8.04 | 1.37% | 1.26% | |
| 2019-03-11 | 7.77 | 8.22 | 7.75 | 8.10 | 2.53% | 1.30% | 2.08% | 40,857,200 | 326,710,000 | 75% | 8.00 | -0.08% | 8.04 | -0.78% | 8.17 | -0.39% | 7.94 | 0.85% | 1.21% | |
| 2019-03-08 | 7.83 | 8.19 | 7.80 | 7.90 | -2.35% | -1.27% | 0.41% | 33,130,400 | 265,096,000 | 60% | 8.00 | -1.47% | 8.11 | -1.79% | 8.20 | 0.58% | 7.87 | 0.59% | 1.26% | |
| 2019-03-07 | 8.20 | 8.33 | 7.97 | 8.09 | -1.10% | -0.38% | 3.43% | 42,284,400 | 343,381,000 | 80% | 8.12 | -0.61% | 8.25 | 0.00% | 8.15 | 1.34% | 7.82 | 0.86% | 1.29% | |
| 2019-03-06 | 8.30 | 8.39 | 8.03 | 8.18 | -2.27% | 0.11% | 5.48% | 44,518,200 | 363,746,000 | 87% | 8.17 | -2.83% | 8.25 | 1.21% | 8.05 | 1.34% | 7.76 | 1.07% | 1.30% | |
| 2019-03-05 | 8.22 | 8.62 | 8.16 | 8.37 | 1.09% | -0.46% | 9.08% | 59,952,800 | 504,163,000 | 125% | 8.41 | 2.76% | 8.16 | 2.93% | 7.94 | 2.11% | 7.67 | 1.76% | 1.34% | |
| 2019-03-04 | 7.83 | 8.45 | 7.76 | 8.28 | 5.21% | 1.19% | 9.81% | 79,129,600 | 647,503,000 | 173% | 8.18 | 4.75% | 7.92 | 2.84% | 7.78 | 2.59% | 7.54 | 2.02% | 1.31% | |
| 2019-03-01 | 7.91 | 7.93 | 7.65 | 7.87 | -0.51% | 0.74% | 6.48% | 50,682,700 | 395,939,000 | 119% | 7.81 | 0.61% | 7.70 | 1.41% | 7.58 | 1.26% | 7.39 | 1.08% | 1.21% | |
| 2019-02-28 | 7.48 | 8.02 | 7.48 | 7.91 | 4.49% | 1.87% | 8.18% | 94,768,700 | 735,832,000 | 238% | 7.77 | 3.44% | 7.60 | 2.89% | 7.49 | 2.61% | 7.31 | 1.92% | 1.21% | |
| 2019-02-27 | 7.20 | 7.75 | 7.16 | 7.57 | 4.56% | 0.84% | 5.52% | 56,809,100 | 426,442,000 | 167% | 7.51 | 2.42% | 7.38 | 1.81% | 7.30 | 1.64% | 7.17 | 1.10% | 1.17% | |
| 2019-02-26 | 7.40 | 7.60 | 7.21 | 7.24 | -2.16% | -1.23% | 2.03% | 40,509,000 | 296,945,000 | 129% | 7.33 | 0.47% | 7.25 | 1.10% | 7.18 | 1.03% | 7.10 | 0.81% | 1.17% | |
| 2019-02-25 | 7.12 | 7.51 | 7.12 | 7.40 | 4.23% | 1.43% | 5.13% | 53,797,900 | 392,525,000 | 179% | 7.30 | 3.64% | 7.17 | 1.96% | 7.10 | 1.20% | 7.04 | 1.38% | 1.23% | |
| 2019-02-22 | 7.03 | 7.12 | 6.97 | 7.10 | 0.14% | 0.85% | 2.26% | 25,385,500 | 178,705,000 | 84% | 7.04 | -0.47% | 7.04 | 0.37% | 7.02 | 0.24% | 6.94 | 0.84% | 1.31% | |
| 2019-02-21 | 7.05 | 7.14 | 6.98 | 7.09 | 1.00% | 0.24% | 2.98% | 31,425,900 | 222,269,000 | 106% | 7.07 | 1.09% | 7.01 | 0.19% | 7.00 | 0.00% | 6.89 | 1.04% | 1.30% | |
| 2019-02-20 | 6.96 | 7.10 | 6.86 | 7.02 | 2.48% | 0.33% | 3.02% | 32,452,900 | 227,084,000 | 112% | 7.00 | 0.56% | 7.00 | 0.23% | 7.00 | 0.20% | 6.81 | 1.46% | 1.28% | |
| 2019-02-19 | 7.10 | 7.16 | 6.81 | 6.85 | -3.11% | -1.55% | 2.00% | 29,757,300 | 207,055,000 | 99% | 6.96 | -1.05% | 6.98 | -0.56% | 6.99 | 0.43% | 6.72 | 1.47% | 1.33% | |
| 2019-02-18 | 6.93 | 7.15 | 6.92 | 7.07 | 3.67% | 0.54% | 6.81% | 31,380,200 | 220,670,000 | 106% | 7.03 | 1.27% | 7.02 | 0.52% | 6.96 | 1.34% | 6.62 | 1.01% | 1.28% | |
| 2019-02-15 | 7.09 | 7.18 | 6.79 | 6.82 | -4.21% | -1.79% | 4.07% | 26,391,000 | 183,269,000 | 96% | 6.94 | -1.96% | 6.98 | 0.71% | 6.87 | 1.49% | 6.55 | 1.10% | 1.18% | |
| 2019-02-14 | 7.21 | 7.28 | 6.88 | 7.12 | 2.01% | 0.52% | 9.84% | 26,214,000 | 185,667,000 | 104% | 7.08 | 2.33% | 6.94 | 2.14% | 6.77 | 2.04% | 6.48 | 1.52% | 1.08% | |
| 2019-02-13 | 6.78 | 7.04 | 6.77 | 6.98 | 2.65% | 0.84% | 9.32% | 24,904,000 | 172,379,000 | 103% | 6.92 | 1.59% | 6.79 | 2.20% | 6.63 | 2.11% | 6.39 | 1.08% | 0.91% | |
| 2019-02-12 | 6.83 | 6.91 | 6.71 | 6.80 | -0.73% | -0.21% | 7.65% | 29,632,700 | 201,923,000 | 132% | 6.81 | 1.64% | 6.64 | 2.26% | 6.49 | 2.30% | 6.32 | 1.36% | 0.81% | |
| 2019-02-11 | 6.33 | 6.93 | 6.33 | 6.85 | 8.73% | 2.18% | 9.92% | 46,009,500 | 308,436,000 | 224% | 6.70 | 6.18% | 6.50 | 3.26% | 6.35 | 2.42% | 6.23 | 2.21% | 0.70% | |
| 2019-02-01 | 6.31 | 6.45 | 6.22 | 6.30 | 0.00% | -0.22% | 3.33% | 23,669,900 | 149,451,000 | 133% | 6.31 | 0.30% | 6.29 | 1.48% | 6.20 | 1.01% | 6.10 | 0.79% | 0.49% | | |
|
