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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-08-23 | 4.87 | 5.06 | 4.84 | 4.89 | 0.20% | -1.03% | 2.02% | 24,231,500 | 119,735,000 | 115% | 4.94 | 2.05% | 4.92 | 0.61% | 4.88 | 0.93% | 4.79 | 0.80% | 0.15% |  |
| 2019-08-22 | 4.92 | 4.94 | 4.79 | 4.88 | -0.81% | 0.78% | 2.63% | 19,827,900 | 96,007,000 | 98% | 4.84 | -2.18% | 4.89 | 0.33% | 4.84 | 0.79% | 4.76 | 0.51% | -0.05% | |
| 2019-08-21 | 4.87 | 5.08 | 4.84 | 4.92 | 2.07% | -0.61% | 3.99% | 28,581,000 | 141,486,000 | 151% | 4.95 | 2.29% | 4.87 | 1.99% | 4.80 | 1.07% | 4.73 | 1.00% | -0.18% | |
| 2019-08-20 | 4.89 | 4.92 | 4.79 | 4.82 | -0.82% | -0.39% | 2.90% | 18,240,800 | 88,270,000 | 103% | 4.84 | 0.98% | 4.78 | 1.49% | 4.75 | 0.08% | 4.68 | 0.65% | -0.37% | |
| 2019-08-19 | 4.68 | 4.86 | 4.68 | 4.86 | 4.29% | 1.42% | 4.43% | 20,762,900 | 99,489,000 | 117% | 4.79 | 2.09% | 4.71 | 0.13% | 4.74 | 0.94% | 4.65 | 0.04% | -0.51% | |
| 2019-08-16 | 4.68 | 4.78 | 4.65 | 4.66 | -1.48% | -0.72% | 0.17% | 17,697,600 | 83,076,000 | 98% | 4.69 | 1.49% | 4.70 | -0.84% | 4.70 | 0.62% | 4.65 | -0.11% | -0.59% | |
| 2019-08-15 | 4.61 | 4.75 | 4.53 | 4.73 | 0.21% | 2.27% | 1.57% | 18,329,500 | 84,773,000 | 100% | 4.63 | -3.12% | 4.74 | 0.45% | 4.67 | 0.26% | 4.66 | -0.21% | -0.81% | |
| 2019-08-14 | 4.82 | 4.86 | 4.69 | 4.72 | -0.84% | -1.13% | 1.14% | 21,082,300 | 100,639,000 | 120% | 4.77 | -0.21% | 4.72 | 1.55% | 4.66 | 0.95% | 4.67 | -0.06% | -1.02% | |
| 2019-08-13 | 4.56 | 4.92 | 4.53 | 4.76 | 4.39% | -0.50% | 1.93% | 33,405,500 | 159,802,000 | 187% | 4.78 | 6.34% | 4.65 | 3.61% | 4.61 | 2.19% | 4.67 | -0.13% | -1.23% | |
| 2019-08-12 | 4.41 | 4.58 | 4.39 | 4.56 | 3.64% | 1.36% | -2.48% | 14,583,300 | 65,604,000 | 85% | 4.50 | 0.67% | 4.49 | -0.49% | 4.52 | -1.57% | 4.68 | -0.97% | -1.39% |  |
| 2019-08-09 | 4.51 | 4.58 | 4.37 | 4.40 | -1.57% | -1.54% | -6.82% | 13,115,500 | 58,609,000 | 74% | 4.47 | -0.47% | 4.51 | -0.60% | 4.59 | -1.19% | 4.72 | -1.17% | -1.36% | |
| 2019-08-08 | 4.50 | 4.54 | 4.43 | 4.47 | -0.45% | -0.45% | -6.45% | 10,978,000 | 49,292,000 | 59% | 4.49 | -1.56% | 4.54 | -2.22% | 4.64 | -0.75% | 4.78 | -0.85% | -1.43% | |
| 2019-08-07 | 4.59 | 4.64 | 4.48 | 4.49 | -1.32% | -1.56% | -6.83% | 13,438,600 | 61,289,000 | 70% | 4.56 | 0.40% | 4.64 | -1.11% | 4.68 | -0.89% | 4.82 | -0.91% | -1.40% | |
| 2019-08-06 | 4.70 | 4.70 | 4.41 | 4.55 | -4.81% | 0.15% | -6.44% | 18,955,200 | 86,108,000 | 93% | 4.54 | -5.14% | 4.69 | -1.33% | 4.72 | -1.67% | 4.86 | -0.74% | -1.42% | |
| 2019-08-05 | 4.78 | 4.88 | 4.69 | 4.78 | 0.84% | -0.19% | -2.43% | 18,836,100 | 90,197,000 | 94% | 4.79 | 1.06% | 4.75 | 0.00% | 4.80 | -0.68% | 4.90 | -0.77% | -1.37% | |
| 2019-08-02 | 4.60 | 4.84 | 4.60 | 4.74 | 0.21% | 0.02% | -3.99% | 19,101,700 | 90,520,000 | 84% | 4.74 | 0.25% | 4.75 | -1.45% | 4.83 | -1.37% | 4.94 | -2.32% | -1.30% | |
| 2019-08-01 | 4.69 | 4.81 | 4.62 | 4.73 | -1.25% | 0.06% | -6.41% | 16,132,500 | 76,256,000 | 63% | 4.73 | -1.17% | 4.82 | -1.43% | 4.90 | -1.03% | 5.05 | -2.26% | -1.03% | |
| 2019-07-31 | 4.93 | 4.94 | 4.68 | 4.79 | -3.43% | 0.15% | -7.37% | 23,770,500 | 113,693,000 | 85% | 4.78 | -3.99% | 4.89 | -2.22% | 4.95 | -1.24% | 5.17 | -2.18% | -0.75% | |
| 2019-07-30 | 4.93 | 5.05 | 4.93 | 4.96 | 0.40% | -0.44% | -6.17% | 15,662,900 | 78,032,000 | 53% | 4.98 | 0.38% | 5.00 | -0.18% | 5.01 | 0.44% | 5.29 | -1.69% | -0.49% | |
| 2019-07-29 | 5.04 | 5.09 | 4.91 | 4.94 | -2.37% | -0.46% | -8.13% | 17,361,500 | 86,162,000 | 49% | 4.96 | -1.92% | 5.01 | -0.40% | 4.99 | -0.48% | 5.38 | -0.72% | -0.24% | |
| 2019-07-26 | 4.98 | 5.12 | 4.98 | 5.06 | 0.80% | 0.00% | -6.57% | 19,258,200 | 97,451,000 | 50% | 5.06 | 0.96% | 5.03 | 1.13% | 5.01 | -2.72% | 5.42 | -1.85% | -0.12% | |
| 2019-07-25 | 5.04 | 5.07 | 4.93 | 5.02 | -0.40% | 0.16% | -9.03% | 17,828,600 | 89,357,000 | 39% | 5.01 | -0.30% | 4.98 | -0.54% | 5.15 | -2.74% | 5.52 | -0.54% | 0.25% | |
| 2019-07-24 | 4.92 | 5.11 | 4.86 | 5.04 | 2.44% | 0.26% | -9.16% | 23,183,200 | 116,546,000 | 46% | 5.03 | 2.55% | 5.00 | -3.90% | 5.30 | -2.36% | 5.55 | -1.16% | 0.32% | |
| 2019-07-23 | 4.90 | 4.99 | 4.82 | 4.92 | 0.20% | 0.37% | -12.35% | 23,786,800 | 116,612,000 | 40% | 4.90 | -2.95% | 5.21 | -4.20% | 5.43 | -2.30% | 5.61 | -0.21% | 0.68% | |
| 2019-07-22 | 5.40 | 5.41 | 4.90 | 4.91 | -9.74% | -2.79% | -12.71% | 40,613,300 | 205,146,000 | 65% | 5.05 | -9.22% | 5.44 | -4.04% | 5.56 | -1.35% | 5.63 | -0.09% | 0.83% | |
| 2019-07-19 | 5.68 | 5.70 | 5.43 | 5.44 | -2.51% | -2.23% | -3.37% | 38,184,500 | 212,446,000 | 67% | 5.56 | -2.73% | 5.66 | -0.58% | 5.63 | -1.44% | 5.63 | 0.37% | 0.88% | |
| 2019-07-18 | 5.58 | 5.88 | 5.57 | 5.58 | -2.11% | -2.45% | -0.52% | 37,309,600 | 213,394,000 | 69% | 5.72 | 0.25% | 5.70 | 1.26% | 5.71 | 0.44% | 5.61 | 0.52% | 0.91% | |
| 2019-07-17 | 5.70 | 5.80 | 5.61 | 5.70 | -2.56% | -0.11% | 2.15% | 41,818,400 | 238,620,000 | 80% | 5.71 | 0.49% | 5.63 | -1.52% | 5.69 | -0.44% | 5.58 | 0.50% | 0.93% | |
| 2019-07-16 | 5.49 | 5.98 | 5.44 | 5.85 | 4.84% | 3.03% | 5.37% | 62,325,500 | 353,860,000 | 125% | 5.68 | 3.14% | 5.71 | 0.46% | 5.71 | 0.74% | 5.55 | 0.74% | 0.91% | |
| 2019-07-15 | 5.61 | 5.73 | 5.27 | 5.58 | 0.00% | 1.36% | 1.25% | 54,197,000 | 298,359,000 | 112% | 5.51 | -6.66% | 5.69 | -1.52% | 5.67 | 0.75% | 5.51 | 0.47% | 0.88% | | |
|
