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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-05-24 | 4.74 | 4.89 | 4.74 | 4.80 | 0.21% | -0.50% | -7.08% | 9,599,700 | 46,305,000 | 51% | 4.82 | -0.72% | 4.91 | -1.62% | 4.96 | -1.92% | 5.17 | -0.50% | -0.75% |  |
| 2019-05-23 | 4.96 | 4.98 | 4.75 | 4.79 | -3.62% | -1.42% | -7.74% | 13,668,200 | 66,420,000 | 67% | 4.86 | -3.17% | 4.99 | -0.62% | 5.05 | -2.23% | 5.19 | -0.61% | -0.99% | |
| 2019-05-22 | 5.13 | 5.15 | 4.91 | 4.97 | -2.74% | -0.96% | -4.86% | 14,177,800 | 71,140,000 | 64% | 5.02 | -1.84% | 5.02 | -1.78% | 5.17 | -1.28% | 5.22 | -0.10% | -1.33% | |
| 2019-05-21 | 5.05 | 5.15 | 4.96 | 5.11 | 0.79% | -0.04% | -2.28% | 11,622,500 | 59,416,000 | 49% | 5.11 | 3.15% | 5.11 | -1.90% | 5.24 | -0.21% | 5.23 | 0.21% | -1.76% | |
| 2019-05-20 | 5.12 | 5.12 | 4.66 | 5.07 | -0.39% | 2.30% | -2.84% | 14,668,400 | 72,691,000 | 57% | 4.96 | -4.64% | 5.21 | -1.81% | 5.25 | -0.74% | 5.22 | -0.04% | -2.07% | |
| 2019-05-17 | 5.49 | 5.49 | 5.01 | 5.09 | -6.26% | -2.06% | -2.49% | 27,498,700 | 142,920,000 | 107% | 5.20 | -3.78% | 5.31 | -0.49% | 5.29 | -0.15% | 5.22 | -0.44% | -2.40% | |
| 2019-05-16 | 5.38 | 5.48 | 5.30 | 5.43 | 1.12% | 0.54% | 3.57% | 22,134,300 | 119,549,000 | 91% | 5.40 | 1.09% | 5.33 | 0.95% | 5.29 | 0.57% | 5.24 | -0.42% | -2.42% | |
| 2019-05-15 | 5.26 | 5.44 | 5.23 | 5.37 | 2.68% | 0.51% | 1.99% | 27,301,500 | 145,880,000 | 107% | 5.34 | 2.24% | 5.28 | 0.99% | 5.26 | 0.79% | 5.27 | -1.26% | -2.60% | |
| 2019-05-14 | 5.10 | 5.29 | 5.08 | 5.23 | 0.38% | 0.08% | -1.91% | 16,262,600 | 84,984,000 | 60% | 5.23 | -0.40% | 5.23 | -0.25% | 5.22 | 0.58% | 5.33 | -2.42% | -2.55% | |
| 2019-05-13 | 5.25 | 5.36 | 5.17 | 5.21 | -1.33% | -0.71% | -4.65% | 17,309,500 | 90,815,000 | 57% | 5.25 | 0.38% | 5.25 | 0.52% | 5.19 | 0.46% | 5.46 | -1.94% | -2.27% | |
| 2019-05-10 | 5.19 | 5.32 | 4.98 | 5.28 | 2.52% | 1.01% | -5.24% | 26,267,700 | 137,309,000 | 83% | 5.23 | -0.59% | 5.22 | 0.87% | 5.17 | -0.65% | 5.57 | -2.88% | -2.04% | |
| 2019-05-09 | 5.28 | 5.40 | 5.13 | 5.15 | -2.46% | -2.05% | -10.23% | 34,710,400 | 182,493,000 | 102% | 5.26 | 1.72% | 5.17 | 1.13% | 5.20 | -1.18% | 5.74 | -4.05% | -1.70% | |
| 2019-05-08 | 4.83 | 5.30 | 4.83 | 5.28 | 4.55% | 2.15% | -11.69% | 31,895,900 | 164,856,000 | 85% | 5.17 | 2.26% | 5.12 | -1.50% | 5.27 | -3.09% | 5.98 | -4.40% | -1.23% | |
| 2019-05-07 | 4.96 | 5.19 | 4.96 | 5.05 | 2.02% | -0.10% | -19.25% | 23,406,000 | 118,310,000 | 51% | 5.06 | -0.96% | 5.19 | -3.17% | 5.43 | -4.70% | 6.25 | -2.92% | -0.68% | |
| 2019-05-06 | 5.35 | 5.35 | 4.95 | 4.95 | -10.00% | -3.02% | -23.16% | 29,056,300 | 148,301,000 | 57% | 5.10 | -6.86% | 5.36 | -5.08% | 5.70 | -4.39% | 6.44 | -3.26% | -0.34% | |
| 2019-04-30 | 5.44 | 5.55 | 5.36 | 5.50 | 2.42% | 0.36% | -17.41% | 20,205,200 | 110,715,000 | 35% | 5.48 | -0.81% | 5.65 | -4.42% | 5.96 | -3.40% | 6.66 | -0.67% | 0.08% | |
| 2019-04-29 | 5.85 | 5.92 | 5.33 | 5.37 | -7.73% | -2.81% | -19.90% | 32,125,600 | 177,500,000 | 51% | 5.53 | -6.04% | 5.91 | -4.78% | 6.17 | -5.03% | 6.70 | -2.20% | 0.25% | |
| 2019-04-26 | 6.00 | 6.04 | 5.67 | 5.82 | -3.00% | -1.02% | -15.10% | 32,377,600 | 190,379,000 | 47% | 5.88 | -5.94% | 6.21 | -3.87% | 6.50 | -3.72% | 6.86 | -0.77% | 0.71% | |
| 2019-04-25 | 6.49 | 6.63 | 5.93 | 6.00 | -8.54% | -4.02% | -13.14% | 39,325,700 | 245,813,000 | 51% | 6.25 | -4.70% | 6.46 | -4.45% | 6.75 | -2.12% | 6.91 | 0.33% | 1.01% | |
| 2019-04-24 | 6.42 | 6.68 | 6.42 | 6.56 | 1.86% | 0.02% | -4.72% | 25,582,700 | 167,804,000 | 33% | 6.56 | -0.53% | 6.76 | -2.07% | 6.90 | -1.26% | 6.89 | 0.42% | 1.04% | |
| 2019-04-23 | 6.78 | 6.79 | 6.35 | 6.44 | -7.07% | -2.34% | -6.07% | 41,186,400 | 271,569,000 | 54% | 6.59 | -5.85% | 6.90 | -1.58% | 6.99 | 0.24% | 6.86 | 0.54% | 1.06% | |
| 2019-04-22 | 7.13 | 7.15 | 6.90 | 6.93 | -3.48% | -1.06% | 1.63% | 48,603,300 | 340,436,000 | 66% | 7.00 | -0.07% | 7.01 | -0.53% | 6.97 | -0.74% | 6.82 | 0.59% | 1.08% | |
| 2019-04-19 | 6.78 | 7.38 | 6.63 | 7.18 | 3.31% | 2.44% | 5.92% | 72,391,500 | 507,406,000 | 95% | 7.01 | -0.23% | 7.05 | 1.50% | 7.02 | 0.49% | 6.78 | 1.09% | 1.23% | |
| 2019-04-18 | 7.06 | 7.24 | 6.85 | 6.95 | -4.01% | -1.07% | 3.64% | 61,370,700 | 431,122,000 | 77% | 7.03 | -1.03% | 6.95 | -1.08% | 6.99 | 1.56% | 6.71 | 0.51% | 1.38% | |
| 2019-04-17 | 6.82 | 7.46 | 6.72 | 7.24 | 6.63% | 2.00% | 8.51% | 96,494,100 | 684,876,000 | 112% | 7.10 | 6.77% | 7.02 | 1.14% | 6.88 | 1.82% | 6.67 | 0.97% | 1.99% | |
| 2019-04-16 | 6.52 | 6.88 | 6.43 | 6.79 | -1.88% | 2.14% | 2.75% | 65,408,400 | 434,853,000 | 76% | 6.65 | -7.45% | 6.94 | 1.21% | 6.76 | 0.93% | 6.61 | 1.01% | 2.15% | |
| 2019-04-15 | 7.00 | 7.65 | 6.61 | 6.92 | -5.21% | -3.66% | 5.78% | 105,773,800 | 759,774,000 | 136% | 7.18 | 4.16% | 6.86 | 3.97% | 6.69 | 2.53% | 6.54 | 2.40% | 2.12% | |
| 2019-04-12 | 6.64 | 7.30 | 6.43 | 7.30 | 9.94% | 5.86% | 14.26% | 131,693,100 | 908,159,000 | 181% | 6.90 | 9.30% | 6.60 | 5.79% | 6.53 | 2.71% | 6.39 | 2.24% | 1.85% | |
| 2019-04-11 | 5.95 | 6.64 | 5.91 | 6.64 | 9.93% | 5.25% | 6.26% | 70,813,100 | 446,774,000 | 106% | 6.31 | 3.09% | 6.24 | -1.76% | 6.36 | -1.49% | 6.25 | 0.63% | 1.63% | |
| 2019-04-10 | 6.11 | 6.24 | 6.01 | 6.04 | 0.00% | -1.31% | -2.74% | 39,150,700 | 239,588,000 | 62% | 6.12 | -1.75% | 6.35 | -0.89% | 6.45 | -0.31% | 6.21 | 0.58% | 1.56% | | |
|
