通润装备( 002150.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-12-06 | 5.98 | 6.03 | 5.90 | 6.03 | 0.67% | 1.06% | 3.50% | 6,534,700 | 38,994,000 | 122% | 5.97 | 1.29% | 5.88 | 1.92% | 5.81 | 1.10% | 5.83 | 0.19% | 0.19% |  |
| 2019-12-05 | 5.75 | 6.01 | 5.72 | 5.99 | 3.99% | 1.68% | 3.01% | 7,550,700 | 44,483,000 | 134% | 5.89 | 3.24% | 5.77 | 2.12% | 5.74 | 1.11% | 5.82 | 0.02% | 0.23% | |
| 2019-12-04 | 5.61 | 5.76 | 5.61 | 5.76 | 1.41% | 0.95% | -0.93% | 3,426,100 | 19,550,000 | 54% | 5.71 | 1.68% | 5.65 | -0.11% | 5.68 | -0.39% | 5.81 | 0.10% | 0.33% | |
| 2019-12-03 | 5.67 | 5.70 | 5.54 | 5.68 | -0.70% | 1.21% | -2.20% | 4,213,100 | 23,645,000 | 62% | 5.61 | -0.64% | 5.66 | -0.74% | 5.70 | -1.61% | 5.81 | 0.05% | 0.36% | |
| 2019-12-02 | 5.67 | 5.72 | 5.57 | 5.72 | 1.06% | 1.27% | -1.46% | 3,207,900 | 18,117,000 | 45% | 5.65 | -1.17% | 5.70 | -0.75% | 5.80 | -0.79% | 5.81 | 0.03% | 0.39% | |
| 2019-11-29 | 5.79 | 5.80 | 5.66 | 5.66 | -2.41% | -0.96% | -2.46% | 3,908,600 | 22,339,000 | 56% | 5.72 | -0.28% | 5.74 | -1.70% | 5.84 | -0.32% | 5.80 | 0.09% | 0.40% |  |
| 2019-11-28 | 5.73 | 5.80 | 5.69 | 5.80 | 0.69% | 1.20% | 0.03% | 3,583,100 | 20,535,000 | 52% | 5.73 | -0.61% | 5.84 | -0.68% | 5.86 | -0.15% | 5.80 | 0.04% | 0.40% | |
| 2019-11-27 | 5.84 | 5.85 | 5.69 | 5.76 | -2.21% | -0.10% | -0.62% | 6,595,800 | 38,032,000 | 99% | 5.77 | -3.37% | 5.88 | -0.41% | 5.87 | 0.19% | 5.80 | 0.09% | 0.41% | |
| 2019-11-26 | 5.99 | 6.11 | 5.88 | 5.89 | -2.16% | -1.29% | 1.71% | 7,149,800 | 42,662,000 | 116% | 5.97 | 1.14% | 5.91 | 0.61% | 5.86 | 0.84% | 5.79 | 0.73% | 0.43% |  |
| 2019-11-25 | 5.83 | 6.05 | 5.76 | 6.02 | 3.44% | 2.03% | 4.71% | 8,574,400 | 50,593,000 | 141% | 5.90 | 0.67% | 5.87 | 0.88% | 5.81 | 0.64% | 5.75 | 0.60% | 0.35% | |
| 2019-11-22 | 5.89 | 5.95 | 5.78 | 5.82 | -2.02% | -0.70% | 1.84% | 8,770,200 | 51,398,000 | 160% | 5.86 | 0.10% | 5.82 | 0.95% | 5.77 | 0.72% | 5.72 | 0.55% | 0.24% | |
| 2019-11-21 | 5.71 | 5.95 | 5.68 | 5.94 | 4.21% | 1.45% | 4.50% | 11,999,000 | 70,250,000 | 252% | 5.86 | 2.43% | 5.76 | 1.57% | 5.73 | 1.31% | 5.68 | 1.01% | 0.18% | |
| 2019-11-20 | 5.65 | 5.79 | 5.62 | 5.70 | 0.53% | -0.28% | 1.30% | 7,575,700 | 43,299,000 | 198% | 5.72 | 1.06% | 5.68 | 0.80% | 5.66 | 0.39% | 5.63 | 0.46% | 0.08% | |
| 2019-11-19 | 5.65 | 5.69 | 5.62 | 5.67 | 0.18% | 0.25% | 1.23% | 6,650,200 | 37,611,000 | 200% | 5.66 | 0.52% | 5.63 | 0.32% | 5.64 | 0.52% | 5.60 | 0.29% | 0.03% | |
| 2019-11-18 | 5.60 | 5.68 | 5.53 | 5.66 | 1.07% | 0.59% | 1.34% | 3,560,200 | 20,033,000 | 124% | 5.63 | 0.93% | 5.61 | -0.21% | 5.61 | 0.41% | 5.59 | 0.11% | 0.01% | |
| 2019-11-15 | 5.64 | 5.64 | 5.52 | 5.60 | -0.88% | 0.45% | 0.38% | 2,950,100 | 16,446,000 | 105% | 5.58 | -1.08% | 5.62 | 0.27% | 5.58 | -0.05% | 5.58 | 0.09% | 0.02% | |
| 2019-11-14 | 5.69 | 5.69 | 5.60 | 5.65 | -0.18% | 0.25% | 1.36% | 2,336,700 | 13,169,000 | 84% | 5.64 | -0.35% | 5.61 | 0.57% | 5.59 | 0.14% | 5.57 | 0.20% | 0.01% | |
| 2019-11-13 | 5.71 | 5.72 | 5.61 | 5.66 | -0.88% | 0.07% | 1.74% | 3,807,700 | 21,536,000 | 141% | 5.66 | 1.54% | 5.58 | 0.51% | 5.58 | 0.47% | 5.56 | 0.29% | -0.03% | |
| 2019-11-12 | 5.43 | 5.76 | 5.35 | 5.71 | 4.39% | 2.51% | 2.94% | 6,085,600 | 33,894,000 | 231% | 5.57 | 2.13% | 5.55 | 0.18% | 5.55 | 0.16% | 5.55 | -0.11% | -0.08% | |
| 2019-11-11 | 5.50 | 5.52 | 5.41 | 5.47 | -1.44% | 0.29% | -1.49% | 2,128,900 | 11,612,000 | 92% | 5.45 | -2.49% | 5.54 | -0.59% | 5.54 | -0.50% | 5.55 | -0.50% | -0.06% | |
| 2019-11-08 | 5.64 | 5.65 | 5.53 | 5.55 | -1.07% | -0.77% | -0.56% | 1,809,100 | 10,119,000 | 76% | 5.59 | 0.14% | 5.57 | 0.20% | 5.57 | 0.27% | 5.58 | -0.05% | -0.02% | |
| 2019-11-07 | 5.58 | 5.62 | 5.53 | 5.61 | 0.54% | 0.45% | 0.47% | 1,830,400 | 10,223,000 | 74% | 5.59 | 0.74% | 5.56 | -0.04% | 5.56 | 0.29% | 5.58 | 0.04% | -0.06% | |
| 2019-11-06 | 5.57 | 5.59 | 5.50 | 5.58 | 0.00% | 0.65% | -0.04% | 2,334,600 | 12,943,000 | 94% | 5.54 | -0.27% | 5.56 | 0.14% | 5.54 | 0.02% | 5.58 | -0.04% | -0.06% | |
| 2019-11-05 | 5.58 | 5.60 | 5.53 | 5.58 | 0.00% | 0.38% | -0.07% | 1,867,300 | 10,381,000 | 76% | 5.56 | -0.39% | 5.56 | 0.34% | 5.54 | -0.36% | 5.58 | 0.05% | -0.04% | |
| 2019-11-04 | 5.53 | 5.64 | 5.52 | 5.58 | 0.90% | -0.02% | -0.02% | 2,814,600 | 15,707,000 | 113% | 5.58 | 1.00% | 5.54 | 0.29% | 5.56 | -0.52% | 5.58 | 0.23% | -0.03% | |
| 2019-11-01 | 5.47 | 5.63 | 5.42 | 5.53 | 1.10% | 0.07% | -0.68% | 2,882,000 | 15,926,000 | 120% | 5.53 | 0.75% | 5.52 | -0.83% | 5.59 | -0.34% | 5.57 | -0.04% | -0.04% | |
| 2019-10-31 | 5.53 | 5.56 | 5.43 | 5.47 | -1.08% | -0.27% | -1.80% | 1,884,300 | 10,336,000 | 79% | 5.49 | -0.94% | 5.57 | -1.24% | 5.61 | -0.21% | 5.57 | -0.22% | -0.02% | |
| 2019-10-30 | 5.64 | 5.65 | 5.49 | 5.53 | -2.64% | -0.13% | -0.93% | 2,755,500 | 15,258,000 | 115% | 5.54 | -2.29% | 5.64 | -0.42% | 5.62 | -0.16% | 5.58 | -0.18% | 0.03% | |
| 2019-10-29 | 5.71 | 5.71 | 5.64 | 5.68 | -0.70% | 0.23% | 1.57% | 2,259,400 | 12,804,000 | 100% | 5.67 | -0.56% | 5.66 | 0.44% | 5.63 | 0.46% | 5.59 | 0.09% | 0.07% | |
| 2019-10-28 | 5.66 | 5.74 | 5.64 | 5.72 | 0.00% | 0.37% | 2.38% | 3,170,500 | 18,068,000 | 139% | 5.70 | 1.55% | 5.64 | 0.91% | 5.60 | 1.08% | 5.59 | -0.09% | 0.07% | | |
|
