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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-06-01 | 6.42 | 6.42 | 6.42 | 6.42 | 9.93% | 0.00% | 31.85% | 2,843,900 | 18,258,000 | 12% | 6.42 | 9.93% | 5.24 | 3.35% | 5.01 | 0.93% | 4.87 | 0.66% | 0.80% |  |
| 2020-05-29 | 5.84 | 5.84 | 5.84 | 5.84 | 9.98% | 0.00% | 20.74% | 17,284,700 | 100,943,000 | 64% | 5.84 | 14.92% | 5.07 | 3.28% | 4.96 | 2.37% | 4.84 | 1.45% | 0.81% |  |
| 2020-05-28 | 4.79 | 5.31 | 4.75 | 5.31 | 9.94% | 4.49% | 11.37% | 87,494,500 | 444,639,000 | 275% | 5.08 | 6.16% | 4.91 | 4.12% | 4.85 | 4.46% | 4.77 | 2.45% | 0.76% | |
| 2020-05-27 | 4.68 | 4.93 | 4.65 | 4.83 | 2.77% | 0.90% | 3.78% | 51,420,700 | 246,171,000 | 185% | 4.79 | 2.05% | 4.71 | 2.95% | 4.64 | 1.33% | 4.65 | 0.85% | 0.46% | |
| 2020-05-26 | 4.43 | 4.84 | 4.41 | 4.70 | 6.82% | 0.19% | 1.84% | 41,323,000 | 193,851,000 | 163% | 4.69 | 6.93% | 4.58 | 3.29% | 4.58 | -0.02% | 4.62 | 0.68% | 0.15% | |
| 2020-05-25 | 4.35 | 4.41 | 4.34 | 4.40 | 0.69% | 0.30% | -4.01% | 8,682,700 | 38,095,000 | 35% | 4.39 | 0.39% | 4.43 | -2.25% | 4.58 | -0.61% | 4.58 | 0.11% | -0.30% | |
| 2020-05-22 | 4.40 | 4.42 | 4.31 | 4.37 | -1.35% | 0.00% | -4.56% | 14,094,900 | 61,601,000 | 53% | 4.37 | -2.67% | 4.54 | -2.33% | 4.61 | -0.80% | 4.58 | 0.07% | -0.58% | |
| 2020-05-21 | 4.59 | 4.62 | 4.42 | 4.43 | -4.32% | -1.34% | -3.19% | 22,717,100 | 102,001,000 | 86% | 4.49 | -3.73% | 4.64 | -0.96% | 4.65 | -0.41% | 4.58 | 0.22% | -0.60% | |
| 2020-05-20 | 4.75 | 4.80 | 4.57 | 4.63 | -2.11% | -0.73% | 1.40% | 25,811,900 | 120,389,000 | 104% | 4.66 | -1.83% | 4.69 | 0.11% | 4.67 | 0.52% | 4.57 | 0.57% | -0.64% | |
| 2020-05-19 | 4.64 | 4.99 | 4.62 | 4.73 | 3.50% | -0.44% | 4.19% | 27,422,000 | 130,278,000 | 117% | 4.75 | 2.33% | 4.68 | 0.91% | 4.64 | 1.22% | 4.54 | 0.96% | -0.71% | |
| 2020-05-18 | 4.68 | 4.76 | 4.55 | 4.57 | -3.59% | -1.57% | 1.62% | 25,108,900 | 116,578,000 | 108% | 4.64 | -0.34% | 4.64 | 0.69% | 4.59 | 0.73% | 4.50 | 0.78% | -0.82% | |
| 2020-05-15 | 4.56 | 4.75 | 4.55 | 4.74 | 3.72% | 1.74% | 6.23% | 34,167,400 | 159,189,000 | 148% | 4.66 | 0.78% | 4.61 | 1.63% | 4.55 | 1.25% | 4.46 | 0.88% | -0.92% | |
| 2020-05-14 | 4.48 | 4.77 | 4.47 | 4.57 | 1.11% | -1.15% | 3.32% | 35,029,100 | 161,929,000 | 143% | 4.62 | 2.51% | 4.54 | 1.57% | 4.50 | 1.60% | 4.42 | -0.50% | -1.09% | |
| 2020-05-13 | 4.42 | 4.57 | 4.39 | 4.52 | 1.35% | 0.22% | 1.69% | 22,186,400 | 100,066,000 | 87% | 4.51 | 2.34% | 4.47 | 0.93% | 4.43 | 0.75% | 4.45 | -2.27% | -1.04% | |
| 2020-05-12 | 4.46 | 4.50 | 4.34 | 4.46 | -0.22% | 1.20% | -1.93% | 19,719,700 | 86,913,000 | 62% | 4.41 | -1.39% | 4.42 | 0.48% | 4.39 | 0.37% | 4.55 | -3.85% | -0.78% | |
| 2020-05-11 | 4.34 | 4.58 | 4.32 | 4.47 | 2.29% | 0.02% | -5.50% | 27,515,600 | 122,967,000 | 67% | 4.47 | 2.17% | 4.40 | 1.24% | 4.38 | 0.90% | 4.73 | -2.72% | -0.14% | |
| 2020-05-08 | 4.30 | 4.43 | 4.30 | 4.37 | 1.39% | -0.09% | -10.12% | 17,978,100 | 78,628,000 | 34% | 4.37 | 1.04% | 4.35 | 0.37% | 4.34 | -0.39% | 4.86 | -0.12% | 0.68% | |
| 2020-05-07 | 4.38 | 4.38 | 4.30 | 4.31 | -1.82% | -0.44% | -11.46% | 17,716,600 | 76,702,000 | 31% | 4.33 | -0.35% | 4.33 | 0.07% | 4.36 | -2.31% | 4.87 | -0.19% | 0.87% | |
| 2020-05-06 | 4.29 | 4.39 | 4.23 | 4.39 | 1.39% | 1.06% | -9.99% | 17,754,700 | 77,118,000 | 32% | 4.34 | 0.37% | 4.33 | -0.73% | 4.46 | -3.59% | 4.88 | -0.06% | 0.91% | |
| 2020-04-30 | 4.25 | 4.37 | 4.25 | 4.33 | 0.93% | 0.05% | -11.27% | 20,939,800 | 90,622,000 | 37% | 4.33 | 0.09% | 4.36 | -3.05% | 4.62 | -4.80% | 4.88 | -0.12% | 0.98% | |
| 2020-04-29 | 4.34 | 4.39 | 4.27 | 4.29 | -2.72% | -0.79% | -12.20% | 26,704,200 | 115,462,000 | 46% | 4.32 | -1.66% | 4.50 | -4.58% | 4.86 | -3.00% | 4.89 | -0.31% | 1.10% | |
| 2020-04-28 | 4.71 | 4.71 | 4.21 | 4.41 | -5.77% | 0.30% | -10.02% | 50,059,100 | 220,093,000 | 90% | 4.40 | -7.59% | 4.72 | -6.37% | 5.01 | -0.93% | 4.90 | -0.73% | 1.16% | |
| 2020-04-27 | 4.72 | 4.94 | 4.63 | 4.68 | -2.09% | -1.64% | -5.21% | 37,903,100 | 180,354,000 | 78% | 4.76 | -3.39% | 5.04 | -2.23% | 5.05 | -0.24% | 4.94 | -0.04% | 1.28% | |
| 2020-04-24 | 5.15 | 5.26 | 4.68 | 4.78 | -7.36% | -2.94% | -3.22% | 68,090,500 | 335,359,000 | 155% | 4.93 | -5.54% | 5.15 | 0.39% | 5.07 | 0.20% | 4.94 | 0.35% | 1.27% | |
| 2020-04-23 | 5.37 | 5.43 | 5.07 | 5.16 | -4.80% | -1.04% | 4.84% | 101,682,500 | 530,217,000 | 282% | 5.21 | -0.42% | 5.13 | 1.95% | 5.06 | 2.72% | 4.92 | 2.54% | 1.25% | |
| 2020-04-22 | 5.10 | 5.42 | 5.01 | 5.42 | 9.94% | 3.51% | 12.92% | 106,851,900 | 559,429,000 | 394% | 5.24 | 10.16% | 5.03 | 8.19% | 4.92 | 6.86% | 4.80 | 5.52% | 1.04% | |
| 2020-04-21 | 4.46 | 4.93 | 4.42 | 4.93 | 10.04% | 3.72% | 8.38% | 51,648,700 | 245,470,000 | 256% | 4.75 | 7.17% | 4.65 | 2.49% | 4.61 | 2.40% | 4.55 | 1.75% | 0.57% | |
| 2020-04-20 | 4.48 | 4.53 | 4.36 | 4.48 | 0.67% | 1.01% | 0.20% | 11,951,100 | 53,003,000 | 68% | 4.44 | -2.36% | 4.54 | 0.29% | 4.50 | 0.27% | 4.47 | 0.22% | 0.43% | |
| 2020-04-17 | 4.60 | 4.65 | 4.44 | 4.45 | -3.26% | -2.03% | -0.25% | 23,491,100 | 106,707,000 | 140% | 4.54 | -0.81% | 4.53 | 0.71% | 4.49 | 0.63% | 4.46 | 0.61% | 0.37% | |
| 2020-04-16 | 4.39 | 4.79 | 4.36 | 4.60 | 0.00% | 0.46% | 3.74% | 28,883,900 | 132,245,000 | 187% | 4.58 | 4.05% | 4.49 | 2.28% | 4.46 | 0.72% | 4.43 | 1.07% | 0.29% | | |
|
