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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-01-19 | 5.86 | 5.90 | 5.72 | 5.74 | -2.21% | -1.15% | 0.03% | 11,386,100 | 66,120,000 | 81% | 5.81 | -1.28% | 5.83 | 0.16% | 5.80 | -0.04% | 5.74 | 0.40% | 0.52% |  |
| 2021-01-18 | 5.80 | 5.94 | 5.77 | 5.87 | 1.56% | -0.20% | 2.71% | 12,391,400 | 72,890,000 | 92% | 5.88 | 1.68% | 5.82 | 1.04% | 5.80 | 0.87% | 5.72 | 0.58% | 0.48% | |
| 2021-01-15 | 5.80 | 5.88 | 5.71 | 5.78 | -0.69% | -0.09% | 1.72% | 8,228,100 | 47,600,000 | 62% | 5.79 | -0.14% | 5.76 | -0.24% | 5.75 | 0.26% | 5.68 | 0.32% | 0.40% | |
| 2021-01-14 | 5.69 | 5.91 | 5.61 | 5.82 | 1.04% | 0.47% | 2.75% | 14,883,300 | 86,216,000 | 117% | 5.79 | 1.37% | 5.78 | 0.89% | 5.73 | 0.65% | 5.66 | 0.52% | 0.36% | |
| 2021-01-13 | 5.88 | 5.89 | 5.60 | 5.76 | -0.69% | 0.79% | 2.22% | 13,861,800 | 79,214,000 | 117% | 5.72 | -1.67% | 5.73 | 0.14% | 5.70 | 0.02% | 5.64 | 0.46% | 0.28% | |
| 2021-01-12 | 5.61 | 5.88 | 5.58 | 5.80 | 2.29% | -0.21% | 3.41% | 16,748,100 | 97,333,000 | 157% | 5.81 | 3.03% | 5.72 | 1.29% | 5.69 | 0.96% | 5.61 | 1.05% | 0.20% | |
| 2021-01-11 | 5.65 | 5.82 | 5.44 | 5.67 | 0.53% | 0.51% | 2.14% | 15,372,400 | 86,719,000 | 150% | 5.64 | -0.49% | 5.64 | -0.46% | 5.64 | 0.48% | 5.55 | 0.34% | 0.04% | |
| 2021-01-08 | 5.71 | 5.75 | 5.63 | 5.64 | -1.57% | -0.51% | 1.95% | 9,022,100 | 51,144,000 | 98% | 5.67 | 0.60% | 5.67 | 0.64% | 5.61 | 0.52% | 5.53 | 0.31% | -0.02% | |
| 2021-01-07 | 5.62 | 5.79 | 5.48 | 5.73 | 0.88% | 1.69% | 3.90% | 19,138,200 | 107,836,000 | 207% | 5.64 | -1.23% | 5.63 | 0.82% | 5.58 | 0.89% | 5.52 | 0.31% | -0.08% | |
| 2021-01-06 | 5.51 | 5.85 | 5.51 | 5.68 | 2.71% | -0.44% | 3.31% | 19,856,200 | 113,276,000 | 242% | 5.71 | 4.22% | 5.59 | 3.01% | 5.54 | 2.81% | 5.50 | 0.90% | -0.14% | |
| 2021-01-05 | 5.46 | 5.54 | 5.41 | 5.53 | 1.47% | 1.02% | 1.49% | 8,809,700 | 48,227,000 | 119% | 5.47 | 1.16% | 5.43 | 1.12% | 5.38 | 0.64% | 5.45 | -0.02% | -0.29% | |
| 2021-01-04 | 5.40 | 5.47 | 5.32 | 5.45 | 1.49% | 0.72% | 0.00% | 7,531,800 | 40,752,000 | 104% | 5.41 | 1.03% | 5.37 | 1.04% | 5.35 | -0.08% | 5.45 | -0.18% | -0.37% | |
| 2020-12-31 | 5.33 | 5.39 | 5.30 | 5.37 | 0.94% | 0.26% | -1.65% | 4,847,500 | 25,964,000 | 68% | 5.36 | 1.23% | 5.31 | -0.28% | 5.35 | -0.76% | 5.46 | -0.11% | -0.42% | |
| 2020-12-30 | 5.27 | 5.34 | 5.23 | 5.32 | 0.76% | 0.55% | -2.67% | 4,138,800 | 21,897,000 | 54% | 5.29 | 0.19% | 5.33 | -0.76% | 5.40 | -1.10% | 5.47 | -0.27% | -0.53% | |
| 2020-12-29 | 5.26 | 5.35 | 5.19 | 5.28 | 0.00% | -0.02% | -3.67% | 4,751,600 | 25,094,000 | 59% | 5.28 | -1.44% | 5.37 | -1.23% | 5.46 | -0.69% | 5.48 | -0.36% | -0.60% | |
| 2020-12-28 | 5.43 | 5.48 | 5.28 | 5.28 | -3.47% | -1.46% | -4.02% | 10,604,700 | 56,819,000 | 133% | 5.36 | -1.92% | 5.43 | -1.77% | 5.49 | -0.69% | 5.50 | -0.49% | -0.63% | |
| 2020-12-25 | 5.46 | 5.50 | 5.41 | 5.47 | 0.92% | 0.13% | -1.05% | 5,123,900 | 27,993,000 | 71% | 5.46 | -0.69% | 5.53 | -0.34% | 5.53 | -0.13% | 5.53 | -0.24% | -0.67% | |
| 2020-12-24 | 5.59 | 5.61 | 5.41 | 5.42 | -3.73% | -1.47% | -2.18% | 9,498,000 | 52,247,000 | 126% | 5.50 | -1.68% | 5.55 | -0.11% | 5.54 | 0.15% | 5.54 | -0.34% | -0.73% | |
| 2020-12-23 | 5.50 | 5.67 | 5.47 | 5.63 | 2.36% | 0.63% | 1.26% | 9,825,200 | 54,974,000 | 140% | 5.60 | 0.77% | 5.56 | 0.51% | 5.53 | 0.38% | 5.56 | -0.29% | -0.73% | |
| 2020-12-22 | 5.47 | 5.62 | 5.47 | 5.50 | -0.18% | -0.94% | -1.36% | 8,742,500 | 48,539,000 | 125% | 5.55 | 0.91% | 5.53 | 0.73% | 5.51 | -0.04% | 5.58 | -0.64% | -0.79% | |
| 2020-12-21 | 5.49 | 5.55 | 5.41 | 5.51 | 0.18% | 0.15% | -1.82% | 6,293,200 | 34,626,000 | 87% | 5.50 | -0.29% | 5.49 | -0.11% | 5.51 | -0.25% | 5.61 | -0.78% | -0.77% | |
| 2020-12-18 | 5.49 | 5.56 | 5.48 | 5.50 | -0.72% | -0.33% | -2.76% | 5,281,400 | 29,145,000 | 71% | 5.52 | 1.08% | 5.49 | -0.31% | 5.53 | -0.36% | 5.66 | -0.70% | -0.70% | |
| 2020-12-17 | 5.53 | 5.55 | 5.37 | 5.54 | -0.36% | 1.48% | -2.74% | 8,574,200 | 46,810,000 | 109% | 5.46 | -1.02% | 5.51 | -0.86% | 5.55 | -0.91% | 5.70 | -1.15% | -0.61% | |
| 2020-12-16 | 5.59 | 5.61 | 5.46 | 5.56 | -0.71% | 0.82% | -3.51% | 8,057,200 | 44,437,000 | 99% | 5.52 | -1.32% | 5.56 | -0.70% | 5.60 | -1.01% | 5.76 | -1.00% | -0.49% | |
| 2020-12-15 | 5.64 | 5.64 | 5.56 | 5.60 | -0.53% | 0.20% | -3.78% | 5,363,400 | 29,975,000 | 65% | 5.59 | -0.36% | 5.60 | -0.64% | 5.65 | -0.86% | 5.82 | -0.72% | -0.37% | |
| 2020-12-14 | 5.62 | 5.65 | 5.53 | 5.63 | 0.36% | 0.37% | -3.96% | 4,011,900 | 22,502,000 | 45% | 5.61 | 0.18% | 5.63 | -0.72% | 5.70 | -0.94% | 5.86 | -0.83% | -0.28% | |
| 2020-12-11 | 5.71 | 5.73 | 5.54 | 5.61 | -1.41% | 0.20% | -5.09% | 8,766,100 | 49,084,000 | 86% | 5.60 | -1.84% | 5.68 | -1.39% | 5.76 | -1.24% | 5.91 | -0.87% | -0.16% | |
| 2020-12-10 | 5.65 | 5.74 | 5.63 | 5.69 | 0.35% | -0.25% | -4.58% | 5,697,900 | 32,501,000 | 53% | 5.70 | -0.49% | 5.76 | -1.08% | 5.83 | -0.85% | 5.96 | -0.35% | -0.04% | |
| 2020-12-09 | 5.78 | 5.82 | 5.66 | 5.67 | -1.90% | -1.08% | -5.25% | 8,731,000 | 50,042,000 | 76% | 5.73 | -1.24% | 5.82 | -1.21% | 5.88 | -1.01% | 5.98 | -0.91% | 0.02% | |
| 2020-12-08 | 5.88 | 5.89 | 5.76 | 5.78 | 0.00% | -0.41% | -4.29% | 10,049,000 | 58,321,000 | 76% | 5.80 | -2.14% | 5.89 | -1.09% | 5.94 | -0.82% | 6.04 | -0.43% | 0.20% | | |
|
