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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-01-19 | 4.00 | 4.16 | 3.97 | 4.12 | 3.00% | 0.00% | 0.00% | 9,153,900 | 37,393,000 | - -- | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00% |  |
| 2021-01-18 | 3.90 | 4.05 | 3.90 | 4.00 | 1.52% | -0.07% | -0.82% | 5,459,400 | 21,853,000 | 91% | 4.00 | 1.96% | 3.92 | 1.29% | 3.92 | 0.05% | 4.03 | -1.18% | -0.73% |  |
| 2021-01-15 | 3.87 | 3.99 | 3.86 | 3.94 | 2.34% | 0.36% | -3.46% | 5,365,400 | 21,064,000 | 85% | 3.93 | 2.35% | 3.87 | -0.31% | 3.92 | -0.69% | 4.08 | -0.83% | -0.62% | |
| 2021-01-14 | 3.85 | 3.88 | 3.79 | 3.85 | 0.79% | 0.36% | -6.44% | 5,285,100 | 20,274,000 | 81% | 3.84 | -0.49% | 3.88 | -1.32% | 3.94 | -1.25% | 4.12 | -0.89% | -0.58% | |
| 2021-01-13 | 3.93 | 3.93 | 3.82 | 3.82 | -3.05% | -0.91% | -8.00% | 5,810,300 | 22,401,000 | 92% | 3.86 | -2.97% | 3.94 | -1.70% | 3.99 | -1.80% | 4.15 | -1.05% | -0.53% | |
| 2021-01-12 | 3.93 | 4.06 | 3.86 | 3.94 | 0.25% | -0.83% | -6.10% | 4,707,100 | 18,703,000 | 78% | 3.97 | -0.30% | 4.00 | -0.77% | 4.07 | -1.53% | 4.20 | -0.62% | -0.48% | |
| 2021-01-11 | 4.08 | 4.11 | 3.91 | 3.93 | -3.68% | -1.38% | -6.92% | 5,992,600 | 23,883,000 | 97% | 3.99 | -1.44% | 4.04 | -1.78% | 4.13 | -2.06% | 4.22 | -0.78% | -0.48% | |
| 2021-01-08 | 3.97 | 4.12 | 3.86 | 4.08 | 2.00% | 0.92% | -4.11% | 6,540,400 | 26,440,000 | 106% | 4.04 | -0.54% | 4.11 | -2.17% | 4.22 | -1.29% | 4.26 | -0.42% | -0.54% | |
| 2021-01-07 | 4.17 | 4.20 | 3.98 | 4.00 | -4.53% | -1.60% | -6.39% | 8,052,400 | 32,734,000 | 131% | 4.07 | -3.79% | 4.20 | -3.20% | 4.27 | -1.50% | 4.27 | -0.81% | -0.68% | |
| 2021-01-06 | 4.33 | 4.33 | 4.18 | 4.19 | -3.46% | -0.83% | -2.74% | 6,614,900 | 27,946,000 | 115% | 4.23 | -3.27% | 4.34 | -1.03% | 4.34 | -0.62% | 4.31 | -0.51% | -0.75% | |
| 2021-01-05 | 4.42 | 4.47 | 4.32 | 4.34 | -2.47% | -0.64% | 0.23% | 5,372,800 | 23,468,000 | 98% | 4.37 | -1.24% | 4.38 | 0.25% | 4.36 | 0.46% | 4.33 | -0.18% | -0.83% | |
| 2021-01-04 | 4.32 | 4.48 | 4.32 | 4.45 | 2.06% | 0.61% | 2.58% | 6,981,300 | 30,880,000 | 132% | 4.42 | 1.87% | 4.37 | 1.06% | 4.34 | 0.77% | 4.34 | -0.12% | -0.94% | |
| 2020-12-31 | 4.30 | 4.37 | 4.29 | 4.36 | 0.93% | 0.41% | 0.39% | 4,762,800 | 20,679,000 | 93% | 4.34 | 0.77% | 4.33 | 0.58% | 4.31 | 0.75% | 4.34 | -0.41% | -1.03% | |
| 2020-12-30 | 4.34 | 4.35 | 4.28 | 4.32 | -0.46% | 0.26% | -0.94% | 3,375,100 | 14,542,000 | 62% | 4.31 | -0.32% | 4.30 | 0.05% | 4.28 | -0.12% | 4.36 | -0.41% | -1.14% | |
| 2020-12-29 | 4.26 | 4.36 | 4.24 | 4.34 | 1.64% | 0.39% | -0.89% | 4,697,700 | 20,307,000 | 84% | 4.32 | 1.01% | 4.30 | 0.92% | 4.28 | -0.51% | 4.38 | -0.52% | -1.22% | |
| 2020-12-28 | 4.34 | 4.36 | 4.24 | 4.27 | -1.61% | -0.23% | -3.00% | 5,717,500 | 24,469,000 | 103% | 4.28 | -0.47% | 4.26 | -0.30% | 4.30 | -0.72% | 4.40 | -0.65% | -1.27% | |
| 2020-12-25 | 4.22 | 4.35 | 4.18 | 4.34 | 2.84% | 0.93% | -2.05% | 6,146,000 | 26,428,000 | 115% | 4.30 | 2.28% | 4.27 | -0.93% | 4.34 | -0.91% | 4.43 | -1.34% | -1.28% | |
| 2020-12-24 | 4.24 | 4.29 | 4.16 | 4.22 | -1.63% | 0.38% | -6.03% | 6,516,000 | 27,394,000 | 106% | 4.20 | -2.66% | 4.31 | -2.04% | 4.38 | -1.51% | 4.49 | -1.86% | -1.33% | |
| 2020-12-23 | 4.39 | 4.39 | 4.26 | 4.29 | -2.28% | -0.67% | -6.25% | 6,145,600 | 26,540,000 | 99% | 4.32 | -2.66% | 4.40 | -1.74% | 4.44 | -1.03% | 4.58 | -1.49% | -1.22% | |
| 2020-12-22 | 4.49 | 4.53 | 4.38 | 4.39 | -2.23% | -1.06% | -5.49% | 5,446,000 | 24,162,000 | 91% | 4.44 | -1.14% | 4.48 | -0.25% | 4.49 | -0.80% | 4.65 | -1.28% | -1.13% | |
| 2020-12-21 | 4.49 | 4.53 | 4.45 | 4.49 | 0.00% | 0.04% | -4.57% | 3,998,700 | 17,946,000 | 67% | 4.49 | -0.91% | 4.49 | -0.29% | 4.52 | -0.48% | 4.71 | -1.32% | -1.08% | |
| 2020-12-18 | 4.55 | 4.62 | 4.48 | 4.49 | -1.75% | -0.86% | -5.83% | 4,387,900 | 19,873,000 | 70% | 4.53 | 1.30% | 4.51 | -0.60% | 4.55 | -0.98% | 4.77 | -0.98% | -1.03% | |
| 2020-12-17 | 4.50 | 4.59 | 4.37 | 4.57 | 1.33% | 2.21% | -5.09% | 7,243,600 | 32,385,000 | 114% | 4.47 | -1.39% | 4.53 | -1.44% | 4.59 | -2.22% | 4.82 | -1.59% | -0.99% | |
| 2020-12-16 | 4.62 | 4.64 | 4.47 | 4.51 | -2.80% | -0.53% | -7.83% | 4,697,800 | 21,300,000 | 77% | 4.53 | -2.60% | 4.60 | -1.16% | 4.70 | -1.70% | 4.89 | -1.15% | -0.89% | |
| 2020-12-15 | 4.65 | 4.73 | 4.61 | 4.64 | -0.22% | -0.32% | -6.26% | 3,531,800 | 16,442,000 | 59% | 4.66 | 0.65% | 4.65 | -1.75% | 4.78 | -1.28% | 4.95 | -1.00% | -0.85% | |
| 2020-12-14 | 4.63 | 4.66 | 4.58 | 4.65 | 0.43% | 0.54% | -7.00% | 3,736,600 | 17,280,000 | 59% | 4.63 | -0.73% | 4.74 | -1.70% | 4.84 | -1.59% | 5.00 | -0.83% | -0.85% | |
| 2020-12-11 | 4.80 | 4.88 | 4.56 | 4.63 | -4.73% | -0.62% | -8.17% | 11,459,300 | 53,393,000 | 175% | 4.66 | -5.07% | 4.82 | -3.78% | 4.92 | -2.85% | 5.04 | -1.85% | -0.80% | |
| 2020-12-10 | 5.00 | 5.03 | 4.85 | 4.86 | -3.38% | -0.98% | -5.39% | 7,389,900 | 36,266,000 | 132% | 4.91 | -2.81% | 5.01 | -1.81% | 5.06 | -1.46% | 5.14 | -0.75% | -0.70% | |
| 2020-12-09 | 5.12 | 5.13 | 5.03 | 5.03 | -1.57% | -0.40% | -2.82% | 4,912,200 | 24,806,000 | 90% | 5.05 | -1.21% | 5.10 | -0.72% | 5.14 | -0.66% | 5.18 | -0.54% | -0.71% | |
| 2020-12-08 | 5.09 | 5.18 | 5.08 | 5.11 | 0.00% | -0.04% | -1.81% | 4,751,500 | 24,291,000 | 82% | 5.11 | -0.22% | 5.14 | -0.66% | 5.17 | -0.58% | 5.20 | -0.78% | -0.67% | | |
|
