广博股份( 002103.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-09-12 | 4.45 | 4.65 | 4.43 | 4.52 | 1.12% | 0.00% | 3.79% | 26,859,900 | 121,418,000 | 202% | 4.52 | 1.57% | 4.47 | 1.29% | 4.43 | 1.28% | 4.36 | 1.02% | 0.44% |  |
| 2019-09-11 | 4.46 | 4.51 | 4.39 | 4.47 | 0.90% | 0.45% | 3.69% | 18,605,300 | 82,787,000 | 160% | 4.45 | 1.16% | 4.41 | 0.96% | 4.38 | 0.92% | 4.31 | 0.72% | 0.41% | |
| 2019-09-10 | 4.40 | 4.46 | 4.35 | 4.43 | 0.00% | 0.70% | 3.50% | 15,570,700 | 68,502,000 | 147% | 4.40 | 0.41% | 4.37 | 0.81% | 4.34 | 0.84% | 4.28 | 0.66% | 0.37% | |
| 2019-09-09 | 4.35 | 4.47 | 4.31 | 4.43 | 2.78% | 1.12% | 4.19% | 18,697,900 | 81,918,000 | 193% | 4.38 | 1.93% | 4.33 | 1.36% | 4.30 | 1.32% | 4.25 | 0.97% | 0.32% | |
| 2019-09-06 | 4.29 | 4.34 | 4.26 | 4.31 | 0.94% | 0.28% | 2.35% | 9,630,900 | 41,397,000 | 111% | 4.30 | 0.16% | 4.28 | 0.64% | 4.24 | 0.71% | 4.21 | 0.19% | 0.20% |  |
| 2019-09-05 | 4.29 | 4.34 | 4.25 | 4.27 | 0.47% | -0.49% | 1.59% | 12,605,300 | 54,087,000 | 147% | 4.29 | 1.51% | 4.25 | 1.14% | 4.21 | 0.33% | 4.20 | 0.36% | 0.21% | |
| 2019-09-04 | 4.23 | 4.26 | 4.19 | 4.25 | 0.71% | 0.54% | 1.48% | 8,113,600 | 34,300,000 | 98% | 4.23 | 0.43% | 4.20 | 0.62% | 4.20 | 0.10% | 4.19 | 0.14% | 0.21% | |
| 2019-09-03 | 4.23 | 4.27 | 4.17 | 4.22 | 0.24% | 0.26% | 0.91% | 8,898,100 | 37,448,000 | 112% | 4.21 | 1.03% | 4.18 | -0.31% | 4.20 | 0.22% | 4.18 | 0.10% | 0.19% | |
| 2019-09-02 | 4.07 | 4.21 | 4.07 | 4.21 | 3.19% | 1.06% | 0.77% | 8,255,000 | 34,390,000 | 106% | 4.17 | 0.31% | 4.19 | -0.33% | 4.19 | 0.38% | 4.18 | 0.07% | 0.18% | |
| 2019-08-30 | 4.26 | 4.27 | 4.03 | 4.08 | -3.77% | -1.76% | -2.28% | 10,398,800 | 43,189,000 | 134% | 4.15 | -2.35% | 4.20 | -0.17% | 4.17 | -0.41% | 4.18 | 0.14% | 0.12% | |
| 2019-08-29 | 4.21 | 4.29 | 4.19 | 4.24 | 0.95% | -0.31% | 1.70% | 8,553,400 | 36,378,000 | 122% | 4.25 | 1.00% | 4.21 | 1.47% | 4.19 | 0.31% | 4.17 | 0.75% | 0.01% | |
| 2019-08-28 | 4.17 | 4.25 | 4.16 | 4.20 | 0.48% | -0.26% | 1.50% | 7,688,400 | 32,374,000 | 111% | 4.21 | 1.42% | 4.15 | -0.19% | 4.18 | 0.26% | 4.14 | 0.29% | -0.26% | |
| 2019-08-27 | 4.10 | 4.19 | 4.09 | 4.18 | 2.70% | 0.67% | 1.31% | 6,857,200 | 28,473,000 | 101% | 4.15 | 1.84% | 4.16 | -0.34% | 4.16 | -0.10% | 4.13 | 0.17% | -0.34% | |
| 2019-08-26 | 4.05 | 4.12 | 4.02 | 4.07 | -2.40% | -0.17% | -1.19% | 7,303,500 | 29,780,000 | 108% | 4.08 | -3.55% | 4.17 | -0.67% | 4.17 | -0.24% | 4.12 | -0.17% | -0.43% | |
| 2019-08-23 | 4.22 | 4.34 | 4.16 | 4.17 | -0.95% | -1.35% | 1.07% | 8,551,400 | 36,148,000 | 138% | 4.23 | 0.81% | 4.20 | 0.50% | 4.18 | 0.77% | 4.13 | 0.29% | -0.46% | |
| 2019-08-22 | 4.16 | 4.25 | 4.13 | 4.21 | 1.45% | 0.41% | 2.33% | 8,390,900 | 35,185,000 | 144% | 4.19 | 1.01% | 4.18 | 0.65% | 4.15 | 1.32% | 4.11 | 0.27% | -0.52% | |
| 2019-08-21 | 4.16 | 4.20 | 4.12 | 4.15 | -0.24% | -0.02% | 1.15% | 4,558,500 | 18,921,000 | 84% | 4.15 | -0.55% | 4.15 | 0.63% | 4.09 | 0.20% | 4.10 | -0.02% | -0.58% | |
| 2019-08-20 | 4.17 | 4.23 | 4.13 | 4.16 | -0.24% | -0.34% | 1.36% | 6,594,200 | 27,523,000 | 119% | 4.17 | 1.04% | 4.12 | 1.80% | 4.08 | 0.49% | 4.10 | -0.02% | -0.63% | |
| 2019-08-19 | 4.05 | 4.18 | 4.05 | 4.17 | 3.73% | 0.94% | 1.58% | 8,213,100 | 33,925,000 | 137% | 4.13 | 2.10% | 4.05 | 0.57% | 4.06 | 0.17% | 4.11 | -0.53% | -0.69% | |
| 2019-08-16 | 4.02 | 4.07 | 4.01 | 4.02 | -0.74% | -0.64% | -2.59% | 4,765,100 | 19,278,000 | 79% | 4.05 | 2.02% | 4.03 | -0.25% | 4.06 | -0.42% | 4.13 | -0.91% | -0.63% | |
| 2019-08-15 | 3.95 | 4.07 | 3.91 | 4.05 | 0.00% | 2.12% | -2.76% | 7,287,100 | 28,900,000 | 111% | 3.97 | -3.25% | 4.04 | -1.63% | 4.07 | -1.07% | 4.17 | -1.95% | -0.55% | |
| 2019-08-14 | 4.12 | 4.15 | 4.04 | 4.05 | -0.49% | -1.20% | -4.66% | 5,268,400 | 21,595,000 | 73% | 4.10 | 0.61% | 4.11 | -0.39% | 4.12 | -0.29% | 4.25 | -0.52% | -0.31% | |
| 2019-08-13 | 4.00 | 4.13 | 4.00 | 4.07 | -2.63% | -0.10% | -4.68% | 5,562,800 | 22,664,000 | 76% | 4.07 | -1.93% | 4.12 | -0.58% | 4.13 | -0.48% | 4.27 | -0.74% | -0.28% | |
| 2019-08-12 | 4.11 | 4.20 | 4.11 | 4.18 | 1.21% | 0.63% | -2.84% | 4,122,600 | 17,125,000 | 56% | 4.15 | 0.12% | 4.15 | 0.00% | 4.15 | -0.91% | 4.30 | -0.42% | -0.21% | |
| 2019-08-09 | 4.15 | 4.20 | 4.10 | 4.13 | 0.00% | -0.46% | -4.40% | 4,515,600 | 18,735,000 | 59% | 4.15 | 0.44% | 4.15 | -0.10% | 4.19 | -1.09% | 4.32 | -0.37% | -0.18% | |
| 2019-08-08 | 4.11 | 4.15 | 4.11 | 4.13 | 0.73% | -0.02% | -4.75% | 3,859,200 | 15,943,000 | 50% | 4.13 | -0.51% | 4.15 | -1.33% | 4.23 | -1.85% | 4.34 | -0.35% | -0.17% | |
| 2019-08-07 | 4.20 | 4.21 | 4.10 | 4.10 | -2.38% | -1.25% | -5.77% | 6,052,700 | 25,131,000 | 76% | 4.15 | -0.05% | 4.21 | -1.50% | 4.31 | -0.67% | 4.35 | -0.50% | -0.16% | |
| 2019-08-06 | 4.15 | 4.28 | 4.07 | 4.20 | -1.41% | 1.11% | -3.96% | 10,575,200 | 43,931,000 | 130% | 4.15 | -4.15% | 4.27 | -3.09% | 4.34 | -1.48% | 4.37 | -0.64% | -0.14% | |
| 2019-08-05 | 4.34 | 4.43 | 4.26 | 4.26 | -2.29% | -1.71% | -3.20% | 6,565,100 | 28,455,000 | 91% | 4.33 | -0.71% | 4.41 | -0.25% | 4.41 | -0.32% | 4.40 | 0.11% | -0.10% | |
| 2019-08-02 | 4.38 | 4.40 | 4.33 | 4.36 | 0.00% | -0.11% | -0.82% | 8,234,500 | 35,942,000 | 113% | 4.37 | -2.11% | 4.42 | -0.52% | 4.42 | -0.23% | 4.40 | -0.14% | -0.14% | | |
|
