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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-07-17 | 4.47 | 4.50 | 4.43 | 4.45 | -0.45% | -0.45% | -1.29% | 5,807,000 | 25,957,000 | 55% | 4.47 | -0.36% | 4.45 | -0.29% | 4.47 | -0.13% | 4.51 | -0.66% | -0.98% | |
| 2019-07-16 | 4.53 | 4.53 | 4.46 | 4.47 | -1.11% | -0.36% | -1.50% | 5,904,800 | 26,488,000 | 50% | 4.49 | 1.40% | 4.46 | -0.16% | 4.48 | 0.00% | 4.54 | -0.81% | -0.92% | |
| 2019-07-15 | 4.45 | 4.54 | 4.26 | 4.52 | -0.66% | 2.17% | -1.20% | 12,817,700 | 56,703,000 | 94% | 4.42 | -1.82% | 4.47 | -0.69% | 4.48 | -0.02% | 4.58 | -1.36% | -0.85% | |
| 2019-07-12 | 4.50 | 4.56 | 4.45 | 4.55 | 1.11% | 0.98% | -1.90% | 8,270,100 | 37,267,000 | 52% | 4.51 | 0.04% | 4.50 | 0.22% | 4.48 | -0.45% | 4.64 | -0.77% | -0.73% | |
| 2019-07-11 | 4.50 | 4.55 | 4.45 | 4.50 | 0.22% | -0.09% | -3.72% | 8,897,200 | 40,071,000 | 43% | 4.50 | 0.20% | 4.49 | 0.49% | 4.50 | -0.73% | 4.67 | -3.49% | -0.69% | |
| 2019-07-10 | 4.50 | 4.55 | 4.44 | 4.49 | -0.22% | -0.11% | -7.29% | 10,761,300 | 48,372,000 | 37% | 4.50 | 0.34% | 4.47 | -0.65% | 4.53 | -1.01% | 4.84 | -2.50% | -0.17% | |
| 2019-07-09 | 4.37 | 4.58 | 4.35 | 4.50 | 2.74% | 0.45% | -9.40% | 13,826,600 | 61,946,000 | 35% | 4.48 | 0.88% | 4.50 | -1.38% | 4.58 | -1.42% | 4.97 | -0.16% | 0.53% | |
| 2019-07-08 | 4.58 | 4.58 | 4.38 | 4.38 | -4.99% | -1.37% | -11.96% | 16,021,300 | 71,150,000 | 40% | 4.44 | -3.65% | 4.56 | -2.31% | 4.64 | -1.90% | 4.98 | -0.36% | 0.58% | |
| 2019-07-05 | 4.67 | 4.68 | 4.56 | 4.61 | -1.07% | 0.02% | -7.67% | 10,605,400 | 48,883,000 | 27% | 4.61 | -1.60% | 4.67 | -1.00% | 4.73 | -0.38% | 4.99 | 0.06% | 0.73% | |
| 2019-07-04 | 4.71 | 4.75 | 4.63 | 4.66 | -0.64% | -0.51% | -6.61% | 11,424,800 | 53,510,000 | 28% | 4.68 | -0.28% | 4.72 | -0.92% | 4.75 | -3.79% | 4.99 | 0.24% | 0.88% | |
| 2019-07-03 | 4.72 | 4.78 | 4.63 | 4.69 | -0.64% | -0.15% | -5.79% | 17,028,800 | 79,988,000 | 39% | 4.70 | -1.07% | 4.76 | -0.15% | 4.94 | -2.43% | 4.98 | -0.08% | 1.01% | |
| 2019-07-02 | 4.76 | 4.79 | 4.72 | 4.72 | -2.48% | -0.59% | -5.26% | 21,859,600 | 103,787,000 | 51% | 4.75 | -1.04% | 4.77 | -4.43% | 5.06 | -0.12% | 4.98 | -0.10% | 1.12% |  |
| 2019-07-01 | 4.78 | 4.94 | 4.71 | 4.84 | 2.98% | 0.88% | -2.95% | 34,036,200 | 163,318,000 | 84% | 4.80 | 0.90% | 4.99 | -2.81% | 5.07 | -0.35% | 4.99 | -0.14% | 1.11% | |
| 2019-06-28 | 4.85 | 4.89 | 4.65 | 4.70 | -6.93% | -1.16% | -5.89% | 50,412,800 | 239,720,000 | 133% | 4.76 | -8.77% | 5.13 | -1.27% | 5.09 | -0.72% | 4.99 | -0.40% | 1.08% | |
| 2019-06-27 | 5.18 | 5.34 | 5.05 | 5.05 | -4.72% | -3.11% | 0.72% | 81,638,400 | 425,466,000 | 264% | 5.21 | -1.01% | 5.20 | 1.23% | 5.12 | 2.07% | 5.01 | 1.77% | 1.10% | |
| 2019-06-26 | 5.30 | 5.30 | 5.02 | 5.30 | 9.96% | 0.66% | 7.57% | 94,090,500 | 495,341,000 | 399% | 5.27 | 11.31% | 5.14 | 6.60% | 5.02 | 4.65% | 4.93 | 4.43% | 0.90% | |
| 2019-06-25 | 4.84 | 4.89 | 4.66 | 4.82 | -0.21% | 1.90% | 2.16% | 15,731,600 | 74,408,000 | 93% | 4.73 | -3.19% | 4.82 | 0.17% | 4.80 | 0.23% | 4.72 | 0.38% | 0.38% | |
| 2019-06-24 | 4.95 | 5.00 | 4.78 | 4.83 | -1.23% | -1.15% | 2.77% | 23,266,500 | 113,688,000 | 144% | 4.89 | 1.62% | 4.81 | 0.54% | 4.79 | 1.06% | 4.70 | 1.12% | 0.28% | |
| 2019-06-21 | 4.75 | 4.89 | 4.70 | 4.89 | 2.95% | 1.71% | 5.21% | 28,455,500 | 136,815,000 | 191% | 4.81 | 1.01% | 4.78 | 1.04% | 4.74 | 1.33% | 4.65 | 1.53% | 0.13% | |
| 2019-06-20 | 4.93 | 4.93 | 4.63 | 4.75 | -2.26% | -0.21% | 3.76% | 36,633,900 | 174,390,000 | 274% | 4.76 | -0.63% | 4.73 | 2.18% | 4.67 | 1.85% | 4.58 | 1.55% | -0.09% | |
| 2019-06-19 | 4.55 | 4.86 | 4.49 | 4.86 | 9.95% | 1.46% | 7.81% | 16,166,400 | 77,429,000 | 155% | 4.79 | 8.13% | 4.63 | 3.62% | 4.59 | 1.33% | 4.51 | 1.08% | -0.35% | |
| 2019-06-18 | 4.49 | 4.50 | 4.32 | 4.42 | -0.67% | -0.23% | -0.90% | 6,223,100 | 27,570,000 | 58% | 4.43 | -0.29% | 4.47 | -0.98% | 4.53 | -0.13% | 4.46 | -0.22% | -0.61% | |
| 2019-06-17 | 4.44 | 4.48 | 4.41 | 4.45 | 1.37% | 0.16% | -0.45% | 6,656,400 | 29,572,000 | 58% | 4.44 | -1.42% | 4.52 | -0.99% | 4.53 | 0.53% | 4.47 | -0.42% | -0.64% | |
| 2019-06-14 | 4.64 | 4.70 | 4.37 | 4.39 | -4.15% | -2.60% | -2.21% | 12,081,800 | 54,449,000 | 103% | 4.51 | -1.23% | 4.56 | 0.02% | 4.51 | 1.21% | 4.49 | -0.18% | -0.78% | |
| 2019-06-13 | 4.58 | 4.65 | 4.51 | 4.58 | 0.22% | 0.37% | 1.85% | 12,325,600 | 56,243,000 | 105% | 4.56 | -1.06% | 4.56 | 1.47% | 4.46 | 0.52% | 4.50 | -0.31% | -1.05% | |
| 2019-06-12 | 4.61 | 4.71 | 4.53 | 4.57 | -0.44% | -0.91% | 1.31% | 11,759,700 | 54,240,000 | 101% | 4.61 | 2.33% | 4.49 | 2.82% | 4.43 | 0.70% | 4.51 | -0.70% | -1.54% |  |
| 2019-06-11 | 4.39 | 4.60 | 4.34 | 4.59 | 5.52% | 1.84% | 1.03% | 13,308,500 | 59,986,000 | 105% | 4.51 | 3.87% | 4.37 | 0.78% | 4.40 | -0.09% | 4.54 | -0.63% | -1.54% | |
| 2019-06-10 | 4.25 | 4.39 | 4.25 | 4.35 | 2.84% | 0.25% | -4.86% | 10,344,700 | 44,890,000 | 75% | 4.34 | 2.00% | 4.34 | -1.01% | 4.41 | -1.37% | 4.57 | -0.44% | -1.51% | |
| 2019-06-06 | 4.42 | 4.44 | 4.10 | 4.23 | -4.73% | -0.56% | -7.88% | 13,101,400 | 55,733,000 | 89% | 4.25 | -4.58% | 4.38 | -2.41% | 4.47 | -1.61% | 4.59 | -0.65% | -1.49% | |
| 2019-06-05 | 4.44 | 4.50 | 4.42 | 4.44 | 0.00% | -0.40% | -3.94% | 8,448,200 | 37,661,000 | 54% | 4.46 | -0.07% | 4.49 | -1.32% | 4.54 | -0.94% | 4.62 | -1.05% | -1.50% | | |
|
