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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-07-03 | 6.91 | 7.00 | 6.82 | 6.92 | 0.00% | 0.42% | -2.22% | 8,922,800 | 61,483,000 | 71% | 6.89 | 0.28% | 6.91 | -1.43% | 7.02 | -0.10% | 7.08 | -0.27% | 0.24% |  |
| 2020-07-02 | 6.86 | 6.97 | 6.80 | 6.92 | 0.44% | 0.70% | -2.48% | 8,837,000 | 60,724,000 | 64% | 6.87 | -1.25% | 7.01 | -1.16% | 7.03 | -0.09% | 7.10 | -0.34% | 0.36% | |
| 2020-07-01 | 7.07 | 7.13 | 6.86 | 6.89 | -2.27% | -0.99% | -3.23% | 9,416,000 | 65,525,000 | 63% | 6.96 | -2.60% | 7.09 | 0.06% | 7.03 | -0.09% | 7.12 | 0.18% | 0.48% | |
| 2020-06-30 | 7.20 | 7.28 | 7.03 | 7.05 | -2.49% | -1.33% | -0.80% | 12,053,200 | 86,126,000 | 75% | 7.15 | 0.20% | 7.09 | 1.07% | 7.04 | -0.68% | 7.11 | 0.61% | 0.54% |  |
| 2020-06-29 | 6.95 | 7.35 | 6.85 | 7.23 | 3.14% | 1.39% | 2.35% | 14,062,800 | 100,277,000 | 85% | 7.13 | 3.00% | 7.01 | 0.86% | 7.09 | -0.48% | 7.06 | 0.47% | 0.51% | |
| 2020-06-24 | 6.90 | 7.03 | 6.80 | 7.01 | 1.89% | 1.26% | -0.30% | 8,297,000 | 57,441,000 | 50% | 6.92 | 0.35% | 6.95 | -2.20% | 7.12 | -0.29% | 7.03 | 0.20% | 0.47% | |
| 2020-06-23 | 6.89 | 7.03 | 6.78 | 6.88 | -0.58% | -0.28% | -1.95% | 8,434,700 | 58,190,000 | 48% | 6.90 | -1.51% | 7.11 | -1.14% | 7.14 | -0.38% | 7.02 | -0.13% | 0.50% | |
| 2020-06-22 | 7.25 | 7.25 | 6.92 | 6.92 | -4.16% | -1.21% | -1.51% | 12,631,400 | 88,486,000 | 68% | 7.01 | -3.91% | 7.19 | -0.25% | 7.17 | 0.36% | 7.03 | -0.03% | 0.63% | |
| 2020-06-19 | 7.35 | 7.48 | 7.13 | 7.22 | -1.77% | -0.96% | 2.73% | 16,603,800 | 121,044,000 | 88% | 7.29 | 1.03% | 7.21 | 0.53% | 7.14 | 1.31% | 7.03 | 0.77% | 0.83% | |
| 2020-06-18 | 7.11 | 7.47 | 6.91 | 7.35 | 2.94% | 1.86% | 5.39% | 23,034,600 | 166,212,000 | 118% | 7.22 | 1.32% | 7.17 | 1.26% | 7.05 | 1.24% | 6.97 | 0.91% | 0.91% | |
| 2020-06-17 | 7.17 | 7.26 | 6.98 | 7.14 | -0.14% | 0.25% | 3.31% | 18,693,800 | 133,132,000 | 98% | 7.12 | -0.55% | 7.08 | 1.55% | 6.97 | 0.81% | 6.91 | 0.94% | 0.95% | |
| 2020-06-16 | 7.04 | 7.32 | 6.92 | 7.15 | 1.85% | -0.15% | 4.43% | 22,499,400 | 161,123,000 | 113% | 7.16 | 2.74% | 6.97 | 2.12% | 6.91 | 0.48% | 6.85 | 0.83% | 1.25% | |
| 2020-06-15 | 6.71 | 7.18 | 6.60 | 7.02 | 3.85% | 0.72% | 3.37% | 23,862,000 | 166,316,000 | 128% | 6.97 | 5.59% | 6.83 | 1.13% | 6.88 | -0.28% | 6.79 | 0.79% | 1.18% | |
| 除权分界线,2020年06月15日,10股派1.500元(以下数据已经复权) |
| 2020-06-12 | 6.21 | 6.92 | 6.18 | 6.76 | 5.63% | 2.41% | 0.33% | 18,877,400 | 127,434,000 | 108% | 6.60 | 1.80% | 6.75 | -1.86% | 6.90 | 0.12% | 6.74 | 0.31% | 1.13% | |
| 2020-06-11 | 6.54 | 6.63 | 6.36 | 6.40 | -1.99% | -1.30% | -4.72% | 10,347,900 | 68,653,000 | 64% | 6.48 | -2.89% | 6.88 | -1.49% | 6.89 | 0.36% | 6.72 | 0.13% | 1.10% | |
| 2020-06-10 | 6.90 | 6.95 | 6.51 | 6.53 | -6.04% | -2.20% | -2.65% | 16,078,000 | 109,771,000 | 107% | 6.68 | -3.19% | 6.98 | 0.63% | 6.86 | 0.93% | 6.71 | 0.46% | 1.10% | |
| 2020-06-09 | 6.88 | 7.10 | 6.70 | 6.95 | -0.86% | 0.77% | 4.09% | 19,990,800 | 140,881,000 | 151% | 6.90 | 0.23% | 6.94 | 1.83% | 6.80 | 1.25% | 6.68 | 1.15% | 1.06% | |
| 2020-06-08 | 6.67 | 7.10 | 6.66 | 7.01 | 5.26% | 1.87% | 6.20% | 25,684,200 | 180,596,000 | 223% | 6.88 | 4.48% | 6.81 | 2.57% | 6.72 | 2.27% | 6.60 | 1.98% | 0.96% | |
| 2020-06-05 | 6.38 | 6.83 | 6.26 | 6.66 | 4.23% | 1.12% | 2.89% | 22,344,100 | 150,504,000 | 235% | 6.59 | 2.06% | 6.64 | 1.36% | 6.57 | 1.47% | 6.47 | 1.57% | 0.76% | |
| 2020-06-04 | 6.36 | 6.64 | 6.31 | 6.39 | -1.69% | -0.98% | 0.27% | 18,121,200 | 119,649,000 | 232% | 6.45 | 0.11% | 6.55 | 1.46% | 6.47 | 1.22% | 6.37 | 1.34% | 0.60% | |
| 2020-06-03 | 6.03 | 6.64 | 5.98 | 6.50 | 7.97% | 0.84% | 3.36% | 29,534,400 | 194,823,000 | 459% | 6.45 | 7.29% | 6.46 | 5.57% | 6.39 | 5.13% | 6.29 | 3.97% | 0.48% | |
| 2020-06-02 | 6.07 | 6.07 | 5.97 | 6.02 | -0.33% | 0.20% | -0.48% | 5,458,000 | 33,608,000 | 128% | 6.01 | 0.32% | 6.12 | 0.74% | 6.08 | 0.48% | 6.05 | 0.10% | 0.11% | |
| 2020-06-01 | 5.92 | 6.05 | 5.90 | 6.04 | 2.20% | 0.85% | -0.05% | 7,384,000 | 45,333,000 | 163% | 5.99 | 1.70% | 6.07 | 1.20% | 6.05 | 1.02% | 6.04 | 0.28% | 0.15% | |
| 2020-05-29 | 5.79 | 5.95 | 5.78 | 5.91 | 1.20% | 0.36% | -1.92% | 4,478,100 | 27,044,000 | 101% | 5.89 | 1.31% | 6.00 | 0.23% | 5.99 | 0.34% | 6.03 | 0.05% | 0.17% | |
| 2020-05-28 | 5.83 | 5.87 | 5.75 | 5.84 | 0.34% | 0.46% | -3.04% | 2,987,700 | 17,816,000 | 61% | 5.81 | -0.41% | 5.99 | 0.22% | 5.97 | -0.40% | 6.02 | 0.07% | 0.25% | |
| 2020-05-27 | 5.89 | 5.90 | 5.78 | 5.82 | -1.36% | -0.29% | -3.31% | 3,316,200 | 19,854,000 | 68% | 5.84 | -0.48% | 5.98 | 0.12% | 6.00 | -0.28% | 6.02 | 0.07% | 0.25% | |
| 2020-05-26 | 5.80 | 5.91 | 5.78 | 5.90 | 1.90% | 0.60% | -1.91% | 2,893,800 | 17,405,000 | 59% | 5.87 | 1.91% | 5.97 | -0.40% | 6.01 | -0.38% | 6.02 | 0.15% | 0.24% | |
| 2020-05-25 | 5.72 | 5.79 | 5.71 | 5.79 | 0.87% | 0.61% | -3.60% | 2,178,000 | 12,861,000 | 43% | 5.76 | -1.08% | 5.99 | -0.58% | 6.04 | -0.18% | 6.01 | 0.00% | 0.21% | |
| 2020-05-22 | 5.93 | 5.93 | 5.74 | 5.74 | -3.37% | -1.34% | -4.43% | 4,445,900 | 26,533,000 | 84% | 5.82 | -1.47% | 6.03 | -0.68% | 6.05 | -0.05% | 6.01 | -0.07% | 0.21% | |
| 2020-05-21 | 5.88 | 5.96 | 5.84 | 5.94 | 0.00% | 0.59% | -1.16% | 4,694,600 | 28,425,000 | 87% | 5.91 | 0.07% | 6.07 | 0.12% | 6.05 | 0.27% | 6.01 | 0.17% | 0.23% | | |
|
