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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-01-17 | 5.40 | 5.45 | 5.20 | 5.24 | -4.20% | -1.84% | -3.68% | 27,075,900 | 144,538,000 | 50% | 5.34 | -1.15% | 5.34 | -0.98% | 5.43 | -2.20% | 5.44 | 0.24% | 0.75% |  |
| 2020-01-16 | 5.31 | 5.64 | 5.21 | 5.47 | 2.82% | 1.30% | 0.79% | 40,558,700 | 218,999,000 | 66% | 5.40 | 2.55% | 5.39 | -1.26% | 5.55 | -0.31% | 5.43 | 0.30% | 0.91% | |
| 2020-01-15 | 5.40 | 5.40 | 5.19 | 5.32 | -1.85% | 1.03% | -1.68% | 31,587,300 | 166,354,000 | 45% | 5.27 | -3.92% | 5.46 | -3.05% | 5.57 | 0.49% | 5.41 | 0.60% | 1.12% | |
| 2020-01-14 | 5.62 | 5.68 | 5.40 | 5.42 | -3.21% | -1.11% | 0.76% | 42,173,600 | 231,156,000 | 61% | 5.48 | -1.37% | 5.63 | -0.11% | 5.54 | 0.44% | 5.38 | 1.01% | 1.12% |  |
| 2020-01-13 | 5.34 | 5.73 | 5.34 | 5.60 | 2.75% | 0.77% | 5.16% | 55,907,200 | 310,687,000 | 80% | 5.56 | -3.36% | 5.64 | 1.57% | 5.52 | 1.38% | 5.33 | 0.70% | 1.08% | |
| 2020-01-10 | 5.90 | 6.10 | 5.44 | 5.45 | -2.85% | -5.22% | 3.06% | 92,667,100 | 532,851,000 | 131% | 5.75 | 4.09% | 5.55 | 3.08% | 5.45 | 2.16% | 5.29 | 1.71% | 1.57% | |
| 2020-01-09 | 5.17 | 5.61 | 5.15 | 5.61 | 10.00% | 1.56% | 7.91% | 48,551,100 | 268,193,000 | 72% | 5.52 | 5.68% | 5.39 | 2.07% | 5.33 | 0.53% | 5.20 | 0.89% | 1.48% | |
| 2020-01-08 | 5.29 | 5.38 | 5.10 | 5.10 | -5.73% | -2.43% | -1.03% | 51,610,800 | 269,793,000 | 76% | 5.23 | -3.35% | 5.28 | -0.66% | 5.30 | 0.80% | 5.15 | 0.37% | 1.43% | |
| 2020-01-07 | 5.18 | 5.70 | 5.12 | 5.41 | 4.04% | 0.04% | 5.38% | 74,933,000 | 405,217,000 | 123% | 5.41 | 4.58% | 5.31 | 0.49% | 5.26 | 1.82% | 5.13 | 1.12% | 1.39% | |
| 2020-01-06 | 5.16 | 5.30 | 5.06 | 5.20 | -4.06% | 0.56% | 2.42% | 65,557,900 | 338,993,000 | 114% | 5.17 | -3.07% | 5.29 | 0.90% | 5.17 | -0.02% | 5.08 | 0.59% | 1.28% | |
| 2020-01-03 | 5.10 | 5.69 | 5.10 | 5.42 | 4.43% | 1.59% | 7.39% | 102,485,900 | 546,784,000 | 201% | 5.34 | 0.43% | 5.24 | 2.97% | 5.17 | 1.81% | 5.05 | 1.78% | 1.29% | |
| 2020-01-02 | 4.93 | 5.39 | 4.93 | 5.19 | 5.92% | -2.30% | 4.66% | 105,112,300 | 558,341,000 | 243% | 5.31 | 7.75% | 5.09 | 1.29% | 5.08 | 2.67% | 4.96 | 2.42% | 1.25% | |
| 2019-12-31 | 4.90 | 5.15 | 4.79 | 4.90 | 1.24% | -0.61% | 1.20% | 56,019,700 | 276,194,000 | 154% | 4.93 | 1.03% | 5.02 | 0.62% | 4.94 | 0.49% | 4.84 | 0.60% | 1.07% |  |
| 2019-12-30 | 4.90 | 4.99 | 4.75 | 4.84 | -6.92% | -0.82% | 0.56% | 69,192,700 | 337,649,000 | 215% | 4.88 | -5.68% | 4.99 | 0.34% | 4.92 | 0.70% | 4.81 | 0.63% | 1.07% | |
| 2019-12-27 | 5.20 | 5.20 | 5.04 | 5.20 | 9.94% | 0.50% | 8.72% | 101,656,700 | 526,003,000 | 413% | 5.17 | 11.05% | 4.98 | 8.86% | 4.89 | 7.50% | 4.78 | 5.54% | 1.05% | |
| 2019-12-26 | 4.51 | 4.83 | 4.51 | 4.73 | 3.96% | 1.52% | 4.37% | 32,015,200 | 149,171,000 | 189% | 4.66 | 2.40% | 4.57 | 2.51% | 4.54 | 0.40% | 4.53 | 0.85% | 0.54% | |
| 2019-12-25 | 4.44 | 4.65 | 4.41 | 4.55 | 3.17% | 0.00% | 1.25% | 23,646,400 | 107,585,000 | 158% | 4.55 | 4.36% | 4.46 | -0.13% | 4.53 | 0.22% | 4.49 | 0.38% | 0.49% | |
| 2019-12-24 | 4.31 | 4.42 | 4.30 | 4.41 | 2.56% | 1.15% | -1.50% | 11,016,000 | 48,028,000 | 75% | 4.36 | -0.86% | 4.47 | -1.78% | 4.52 | -0.31% | 4.48 | 0.02% | 0.54% | |
| 2019-12-23 | 4.52 | 4.54 | 4.30 | 4.30 | -4.66% | -2.23% | -3.93% | 17,387,000 | 76,476,000 | 122% | 4.40 | -4.04% | 4.55 | -0.74% | 4.53 | -0.37% | 4.48 | 0.02% | 0.56% | |
| 2019-12-20 | 4.59 | 4.71 | 4.50 | 4.51 | -2.80% | -1.59% | 0.78% | 19,717,700 | 90,365,000 | 154% | 4.58 | -0.72% | 4.58 | 0.57% | 4.55 | 0.73% | 4.48 | 0.70% | 0.58% | |
| 2019-12-19 | 4.53 | 4.72 | 4.50 | 4.64 | 3.11% | 0.52% | 4.41% | 26,282,300 | 121,311,000 | 229% | 4.62 | 2.58% | 4.55 | 1.81% | 4.51 | 1.74% | 4.44 | 1.39% | 0.49% | |
| 2019-12-18 | 4.49 | 4.54 | 4.46 | 4.50 | 0.00% | 0.00% | 2.67% | 12,728,900 | 57,279,000 | 128% | 4.50 | 0.49% | 4.47 | 0.90% | 4.44 | 0.52% | 4.38 | 0.57% | 0.32% | |
| 2019-12-17 | 4.45 | 4.52 | 4.43 | 4.50 | 1.12% | 0.49% | 3.26% | 12,413,900 | 55,586,000 | 135% | 4.48 | 1.13% | 4.43 | 0.98% | 4.41 | 0.73% | 4.36 | 0.60% | 0.19% | |
| 2019-12-16 | 4.39 | 4.45 | 4.38 | 4.45 | 1.14% | 0.50% | 2.72% | 9,039,100 | 40,027,000 | 106% | 4.43 | 1.12% | 4.39 | 0.07% | 4.38 | 0.48% | 4.33 | 0.39% | 0.07% | |
| 2019-12-13 | 4.39 | 4.41 | 4.35 | 4.40 | 1.15% | 0.48% | 1.97% | 9,516,800 | 41,677,000 | 116% | 4.38 | 0.32% | 4.39 | 0.41% | 4.36 | 0.41% | 4.32 | 0.42% | 0.02% | |
| 2019-12-12 | 4.38 | 4.41 | 4.33 | 4.35 | -1.36% | -0.34% | 1.23% | 9,704,600 | 42,362,000 | 123% | 4.37 | -0.95% | 4.37 | 0.32% | 4.34 | 0.46% | 4.30 | 0.42% | -0.05% | |
| 2019-12-11 | 4.35 | 4.50 | 4.33 | 4.41 | 1.38% | 0.07% | 3.06% | 13,835,900 | 60,978,000 | 186% | 4.41 | 2.20% | 4.36 | 1.30% | 4.32 | 1.01% | 4.28 | 0.83% | -0.15% | |
| 2019-12-10 | 4.32 | 4.36 | 4.27 | 4.35 | 0.46% | 0.88% | 2.50% | 8,458,200 | 36,473,000 | 122% | 4.31 | 0.02% | 4.30 | 0.42% | 4.28 | 0.42% | 4.24 | 0.28% | -0.28% | |
| 2019-12-09 | 4.29 | 4.34 | 4.27 | 4.33 | 0.70% | 0.44% | 2.32% | 8,604,900 | 37,099,000 | 127% | 4.31 | 0.91% | 4.28 | 0.59% | 4.26 | 0.45% | 4.23 | 0.24% | -0.34% | |
| 2019-12-06 | 4.28 | 4.30 | 4.25 | 4.30 | 0.00% | 0.66% | 1.85% | 8,139,600 | 34,774,000 | 119% | 4.27 | 0.26% | 4.26 | 0.47% | 4.24 | 0.40% | 4.22 | -0.26% | -0.41% | | |
|
