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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-11-14 | 5.41 | 5.51 | 5.36 | 5.37 | -2.01% | -1.34% | -0.15% | 24,557,000 | 133,659,000 | 56% | 5.44 | 0.54% | 5.40 | 1.03% | 5.37 | -0.21% | 5.38 | 1.01% | 0.30% |  |
| 2019-11-13 | 5.43 | 5.50 | 5.31 | 5.48 | 0.55% | 1.22% | 2.93% | 24,830,300 | 134,419,000 | 55% | 5.41 | 1.01% | 5.35 | 0.45% | 5.38 | 0.02% | 5.32 | 0.40% | 0.12% | |
| 2019-11-12 | 5.19 | 5.48 | 5.19 | 5.45 | 4.01% | 1.68% | 2.77% | 27,626,600 | 148,065,000 | 60% | 5.36 | 2.21% | 5.32 | -0.88% | 5.38 | -1.54% | 5.30 | -0.17% | 0.06% |  |
| 2019-11-11 | 5.18 | 5.34 | 5.15 | 5.24 | -0.19% | -0.08% | -1.36% | 18,436,800 | 96,681,000 | 36% | 5.24 | -1.80% | 5.37 | -0.45% | 5.46 | 0.15% | 5.31 | -0.64% | 0.19% | |
| 2019-11-08 | 5.43 | 5.44 | 5.23 | 5.25 | -4.02% | -1.69% | -1.80% | 30,419,400 | 162,444,000 | 53% | 5.34 | -1.78% | 5.40 | -1.87% | 5.45 | 1.26% | 5.35 | 0.19% | 0.64% | |
| 2019-11-07 | 5.38 | 5.54 | 5.27 | 5.47 | 1.67% | 0.61% | 2.51% | 49,310,400 | 268,099,000 | 89% | 5.44 | 0.91% | 5.50 | 0.49% | 5.38 | 1.59% | 5.34 | 0.34% | 0.64% | |
| 2019-11-06 | 5.59 | 5.60 | 5.17 | 5.38 | -5.45% | -0.15% | 1.17% | 59,736,600 | 321,848,000 | 114% | 5.39 | -3.92% | 5.47 | 1.90% | 5.30 | 0.84% | 5.32 | 0.30% | 0.65% | |
| 2019-11-05 | 5.40 | 5.90 | 5.30 | 5.69 | 6.16% | 1.46% | 7.32% | 86,319,400 | 484,113,000 | 189% | 5.61 | 4.74% | 5.37 | 5.40% | 5.26 | 1.61% | 5.30 | 1.42% | 0.66% | |
| 2019-11-04 | 5.28 | 5.48 | 5.17 | 5.36 | 2.88% | 0.11% | 2.52% | 58,200,700 | 311,589,000 | 146% | 5.35 | 6.34% | 5.09 | 2.39% | 5.17 | -1.34% | 5.23 | 0.60% | 0.55% | |
| 2019-11-01 | 4.69 | 5.21 | 4.63 | 5.21 | 9.92% | 3.48% | 0.25% | 59,289,800 | 298,552,000 | 159% | 5.04 | 4.94% | 4.98 | -3.45% | 5.24 | -0.64% | 5.20 | -0.42% | 0.50% | |
| 2019-10-31 | 4.96 | 5.06 | 4.60 | 4.74 | -7.06% | -1.21% | -9.18% | 39,199,700 | 188,092,000 | 115% | 4.80 | -5.59% | 5.15 | -4.56% | 5.28 | -1.25% | 5.22 | -0.86% | 0.58% | |
| 2019-10-30 | 5.11 | 5.17 | 5.01 | 5.10 | -2.30% | 0.35% | -3.12% | 31,515,800 | 160,150,000 | 104% | 5.08 | -5.70% | 5.40 | -0.33% | 5.34 | -0.37% | 5.26 | -0.13% | 0.72% | |
| 2019-10-29 | 5.36 | 5.56 | 5.21 | 5.22 | -6.28% | -3.14% | -0.97% | 68,535,900 | 369,367,000 | 254% | 5.39 | -2.32% | 5.42 | 0.61% | 5.36 | 0.71% | 5.27 | 1.05% | 0.73% | |
| 2019-10-28 | 5.57 | 5.57 | 5.35 | 5.57 | 10.08% | 0.96% | 6.79% | 89,294,200 | 492,669,000 | 416% | 5.52 | 9.64% | 5.38 | 6.47% | 5.33 | 6.03% | 5.22 | 3.93% | 0.66% | |
| 2019-10-25 | 5.06 | 5.10 | 4.95 | 5.06 | -0.98% | 0.56% | 0.82% | 18,213,100 | 91,650,000 | 116% | 5.03 | -1.20% | 5.06 | 0.12% | 5.02 | 0.32% | 5.02 | 0.20% | 0.30% | |
| 2019-10-24 | 5.05 | 5.17 | 5.01 | 5.11 | 0.99% | 0.33% | 2.02% | 19,102,600 | 97,292,000 | 121% | 5.09 | 1.03% | 5.05 | 1.47% | 5.01 | 0.32% | 5.01 | 0.46% | 0.27% | |
| 2019-10-23 | 5.06 | 5.10 | 5.01 | 5.06 | 0.00% | 0.38% | 1.48% | 13,386,400 | 67,482,000 | 89% | 5.04 | 1.06% | 4.98 | 0.69% | 4.99 | 0.14% | 4.99 | 0.32% | 0.19% | |
| 2019-10-22 | 4.93 | 5.06 | 4.92 | 5.06 | 2.22% | 1.44% | 1.81% | 10,701,400 | 53,379,000 | 74% | 4.99 | 1.90% | 4.94 | -0.58% | 4.98 | -0.36% | 4.97 | 0.36% | 0.12% | |
| 2019-10-21 | 4.92 | 4.97 | 4.79 | 4.95 | 1.02% | 1.12% | -0.04% | 11,444,000 | 56,016,000 | 78% | 4.90 | -1.13% | 4.97 | -0.62% | 5.00 | -0.32% | 4.95 | 0.12% | 0.00% | |
| 2019-10-18 | 5.00 | 5.03 | 4.89 | 4.90 | -2.00% | -1.03% | -0.93% | 11,836,900 | 58,599,000 | 85% | 4.95 | -1.75% | 5.00 | -0.62% | 5.02 | 0.12% | 4.95 | 0.37% | -0.12% | |
| 2019-10-17 | 4.94 | 5.13 | 4.93 | 5.00 | 1.42% | -0.77% | 1.46% | 17,752,900 | 89,459,000 | 133% | 5.04 | 0.70% | 5.04 | 0.22% | 5.01 | 0.54% | 4.93 | 0.51% | -0.26% | |
| 2019-10-16 | 5.08 | 5.11 | 4.93 | 4.93 | -3.52% | -1.48% | 0.55% | 14,800,100 | 74,063,000 | 105% | 5.00 | -0.99% | 5.02 | 0.40% | 4.98 | 0.50% | 4.90 | -0.02% | -0.50% | |
| 2019-10-15 | 5.02 | 5.13 | 4.96 | 5.11 | 0.59% | 1.11% | 4.20% | 20,338,000 | 102,787,000 | 135% | 5.05 | 0.90% | 5.00 | 1.09% | 4.96 | 1.25% | 4.90 | 0.33% | -0.57% | |
| 2019-10-14 | 4.92 | 5.09 | 4.89 | 5.08 | 2.63% | 1.42% | 3.93% | 19,656,300 | 98,450,000 | 135% | 5.01 | 1.17% | 4.95 | 1.43% | 4.90 | 1.32% | 4.89 | 0.33% | -0.61% | |
| 2019-10-11 | 4.87 | 5.04 | 4.83 | 4.95 | 2.06% | -0.02% | 1.60% | 20,959,100 | 103,770,000 | 150% | 4.95 | 2.42% | 4.88 | 2.16% | 4.83 | 1.79% | 4.87 | -0.06% | -0.65% | |
| 2019-10-10 | 4.78 | 4.88 | 4.76 | 4.85 | 1.68% | 0.33% | -0.51% | 10,135,700 | 49,000,000 | 74% | 4.83 | 2.44% | 4.78 | 1.06% | 4.75 | -0.67% | 4.88 | -0.37% | -0.64% | |
| 2019-10-09 | 4.72 | 4.78 | 4.66 | 4.77 | 1.27% | 1.08% | -2.51% | 6,312,400 | 29,790,000 | 43% | 4.72 | -0.80% | 4.73 | 0.06% | 4.78 | -1.42% | 4.89 | -0.39% | -0.60% | |
| 2019-10-08 | 4.64 | 4.85 | 4.64 | 4.71 | 1.73% | -0.99% | -4.11% | 10,689,700 | 50,850,000 | 68% | 4.76 | 1.58% | 4.72 | -1.52% | 4.85 | -0.62% | 4.91 | -0.81% | -0.55% | |
| 2019-09-30 | 4.68 | 4.73 | 4.63 | 4.63 | -1.49% | -1.13% | -6.50% | 5,954,400 | 27,885,000 | 33% | 4.68 | -0.62% | 4.80 | -1.74% | 4.88 | -0.31% | 4.95 | -1.08% | -0.45% | |
| 2019-09-27 | 4.72 | 4.76 | 4.61 | 4.70 | 0.00% | -0.25% | -6.11% | 9,763,200 | 46,001,000 | 47% | 4.71 | -3.03% | 4.88 | -0.83% | 4.90 | -0.79% | 5.01 | -1.07% | -0.28% | | |
|
