凯恩股份( 002012.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-06-01 | 5.70 | 5.92 | 5.70 | 5.90 | 3.15% | 1.17% | 1.44% | 13,164,400 | 76,773,000 | 124% | 5.83 | 1.98% | 5.77 | 0.68% | 5.76 | 0.44% | 5.82 | -0.21% | -0.57% |  |
| 2020-05-29 | 5.72 | 5.77 | 5.67 | 5.72 | -0.17% | 0.02% | -1.85% | 8,356,800 | 47,794,000 | 76% | 5.72 | 0.05% | 5.73 | -0.33% | 5.74 | -0.21% | 5.83 | -0.44% | -0.55% | |
| 2020-05-28 | 5.74 | 5.77 | 5.67 | 5.73 | 0.00% | 0.24% | -2.12% | 9,659,800 | 55,217,000 | 82% | 5.72 | -0.52% | 5.75 | -0.12% | 5.75 | -0.69% | 5.85 | -0.58% | -0.47% | |
| 2020-05-27 | 5.79 | 5.82 | 5.70 | 5.73 | -1.72% | -0.28% | -2.68% | 9,100,900 | 52,297,000 | 72% | 5.75 | -0.55% | 5.75 | -0.19% | 5.79 | -0.60% | 5.89 | -0.62% | -0.41% | |
| 2020-05-26 | 5.73 | 5.85 | 5.71 | 5.83 | 2.28% | 0.90% | -1.60% | 8,998,100 | 51,990,000 | 67% | 5.78 | 0.77% | 5.76 | -0.78% | 5.83 | -0.58% | 5.93 | -0.85% | -0.33% | |
| 2020-05-25 | 5.76 | 5.82 | 5.67 | 5.70 | -1.04% | -0.59% | -4.62% | 9,358,100 | 53,663,000 | 63% | 5.73 | -0.81% | 5.81 | -0.96% | 5.86 | -0.58% | 5.98 | -0.96% | -0.24% | |
| 2020-05-22 | 5.80 | 5.85 | 5.72 | 5.76 | -1.03% | -0.36% | -4.54% | 9,254,000 | 53,499,000 | 57% | 5.78 | -1.88% | 5.87 | -0.78% | 5.89 | -0.54% | 6.03 | -1.15% | -0.14% | |
| 2020-05-21 | 5.90 | 5.97 | 5.82 | 5.82 | -1.02% | -1.22% | -4.65% | 11,605,500 | 68,375,000 | 64% | 5.89 | -0.24% | 5.91 | -0.17% | 5.93 | -0.44% | 6.10 | -0.52% | 0.03% | |
| 2020-05-20 | 5.95 | 5.95 | 5.87 | 5.88 | -1.84% | -0.44% | -4.17% | 11,503,700 | 67,942,000 | 59% | 5.91 | -0.39% | 5.92 | -0.32% | 5.95 | -0.62% | 6.14 | -0.37% | 0.09% | |
| 2020-05-19 | 5.95 | 5.99 | 5.87 | 5.99 | 1.54% | 1.03% | -2.74% | 14,746,900 | 87,434,000 | 69% | 5.93 | 0.44% | 5.94 | -0.50% | 5.99 | -1.06% | 6.16 | -0.03% | 0.12% |  |
| 除权分界线,2020年05月19日,10股派0.210元(以下数据已经复权) |
| 2020-05-18 | 5.93 | 5.98 | 5.83 | 5.90 | -1.67% | -0.07% | -4.25% | 14,700,000 | 87,078,000 | 69% | 5.90 | -0.71% | 5.97 | -0.93% | 6.05 | -1.24% | 6.16 | 0.08% | 0.11% | |
| 2020-05-15 | 5.94 | 6.01 | 5.87 | 6.00 | 1.35% | 0.91% | -2.55% | 14,967,300 | 89,297,000 | 71% | 5.95 | -0.74% | 6.03 | -1.38% | 6.13 | -1.40% | 6.16 | 0.34% | 0.10% | |
| 2020-05-14 | 6.06 | 6.09 | 5.91 | 5.92 | -2.79% | -1.17% | -3.52% | 18,024,900 | 108,331,000 | 85% | 5.99 | -1.45% | 6.11 | -1.56% | 6.22 | -0.64% | 6.14 | 0.03% | 0.06% | |
| 2020-05-13 | 6.07 | 6.13 | 6.03 | 6.09 | -0.81% | 0.20% | -0.72% | 16,511,200 | 100,683,000 | 80% | 6.08 | -1.71% | 6.21 | -1.37% | 6.26 | -0.18% | 6.13 | 0.11% | 0.08% | |
| 2020-05-12 | 6.31 | 6.38 | 6.05 | 6.14 | -1.60% | -0.71% | 0.21% | 21,264,000 | 131,931,000 | 101% | 6.18 | -1.50% | 6.29 | -0.19% | 6.27 | 0.45% | 6.13 | 0.10% | 0.10% | |
| 2020-05-11 | 6.37 | 6.39 | 6.19 | 6.24 | -0.80% | -0.61% | 1.94% | 20,636,300 | 129,965,000 | 100% | 6.28 | -0.84% | 6.31 | 0.48% | 6.24 | 0.99% | 6.12 | 0.00% | 0.13% | |
| 2020-05-08 | 6.18 | 6.42 | 6.18 | 6.29 | 1.95% | -0.65% | 2.76% | 30,818,300 | 195,741,000 | 145% | 6.33 | 1.59% | 6.28 | 1.72% | 6.18 | 2.17% | 6.12 | 0.54% | 0.20% | |
| 2020-05-07 | 6.25 | 6.31 | 6.15 | 6.17 | -0.64% | -1.00% | 1.35% | 23,896,200 | 149,394,000 | 116% | 6.23 | 0.68% | 6.17 | 1.95% | 6.05 | 1.10% | 6.09 | 0.10% | 0.19% | |
| 2020-05-06 | 6.07 | 6.32 | 6.01 | 6.21 | 4.20% | 0.32% | 2.10% | 27,758,500 | 172,377,000 | 135% | 6.19 | 4.16% | 6.05 | 3.42% | 5.98 | 0.88% | 6.08 | -0.07% | 0.23% | |
| 2020-04-30 | 5.87 | 6.03 | 5.83 | 5.96 | 2.06% | 0.29% | -2.07% | 15,262,900 | 91,013,000 | 70% | 5.94 | 2.63% | 5.85 | -0.10% | 5.93 | -0.69% | 6.09 | -0.10% | 0.34% | |
| 2020-04-29 | 5.71 | 5.90 | 5.64 | 5.84 | 1.39% | 0.85% | -4.14% | 12,699,100 | 73,797,000 | 52% | 5.79 | 0.35% | 5.86 | -1.48% | 5.97 | -1.49% | 6.09 | -0.03% | 0.43% | |
| 2020-04-28 | 5.98 | 6.00 | 5.59 | 5.76 | -3.03% | -0.19% | -5.48% | 19,914,400 | 115,327,000 | 76% | 5.77 | -3.07% | 5.95 | -1.93% | 6.06 | -1.03% | 6.09 | -0.12% | 0.44% | |
| 2020-04-27 | 5.98 | 6.01 | 5.89 | 5.94 | -1.16% | -0.24% | -2.64% | 16,071,800 | 96,010,000 | 65% | 5.95 | -1.28% | 6.06 | -1.48% | 6.12 | -0.60% | 6.10 | 0.30% | 0.36% | |
| 2020-04-24 | 6.08 | 6.22 | 5.84 | 6.01 | -0.66% | -0.35% | -1.20% | 24,831,600 | 150,248,000 | 104% | 6.03 | -1.62% | 6.15 | -0.49% | 6.16 | -0.60% | 6.08 | 0.31% | 0.19% | |
| 2020-04-23 | 6.25 | 6.27 | 6.04 | 6.05 | -3.20% | -1.31% | -0.23% | 19,562,600 | 120,317,000 | 86% | 6.13 | -1.53% | 6.18 | -0.27% | 6.20 | 0.39% | 6.06 | 0.36% | 0.06% | |
| 2020-04-22 | 6.11 | 6.31 | 6.06 | 6.25 | 1.63% | 0.40% | 3.44% | 28,398,400 | 177,341,000 | 128% | 6.22 | 1.85% | 6.20 | 0.13% | 6.17 | 0.90% | 6.04 | 0.72% | -0.04% | |
| 2020-04-21 | 6.17 | 6.20 | 5.98 | 6.15 | -1.13% | 0.62% | 2.52% | 21,937,900 | 134,522,000 | 102% | 6.11 | -1.26% | 6.19 | 0.52% | 6.12 | 0.61% | 6.00 | 0.40% | -0.15% | |
| 2020-04-20 | 6.31 | 6.35 | 6.11 | 6.22 | 0.97% | 0.48% | 4.10% | 22,226,800 | 138,033,000 | 105% | 6.19 | -0.18% | 6.16 | 1.08% | 6.08 | 1.25% | 5.97 | 0.56% | -0.21% | |
| 2020-04-17 | 6.16 | 6.29 | 6.09 | 6.16 | 0.00% | -0.66% | 3.67% | 31,648,100 | 196,874,000 | 158% | 6.20 | 2.51% | 6.09 | 1.86% | 6.01 | 1.71% | 5.94 | 1.04% | -0.27% | |
| 2020-04-16 | 5.88 | 6.23 | 5.80 | 6.16 | 0.00% | 1.84% | 4.74% | 32,971,600 | 200,097,000 | 177% | 6.05 | 1.32% | 5.98 | 2.41% | 5.91 | 1.04% | 5.88 | 0.74% | -0.38% | | |
|
