准油股份( 002207.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-09-28 | 7.61 | 7.61 | 7.28 | 7.40 | -1.73% | -0.30% | -5.56% | 2,236,900 | 16,602,000 | 29% | 7.42 | -1.19% | 7.55 | -1.65% | 7.72 | -1.38% | 7.84 | 0.53% | 1.10% |  |
| 2020-09-25 | 7.71 | 7.71 | 7.34 | 7.53 | -1.31% | 0.25% | -3.40% | 3,403,200 | 25,561,000 | 44% | 7.51 | -2.12% | 7.68 | -1.89% | 7.83 | -0.14% | 7.80 | 0.30% | 0.97% | |
| 2020-09-24 | 7.65 | 7.86 | 7.53 | 7.63 | -1.17% | -0.57% | -1.83% | 3,473,200 | 26,653,000 | 47% | 7.67 | -1.69% | 7.83 | -1.12% | 7.84 | -2.49% | 7.77 | 0.43% | 0.85% | |
| 2020-09-23 | 7.84 | 8.08 | 7.64 | 7.72 | -1.15% | -1.10% | -0.25% | 4,520,000 | 35,282,000 | 63% | 7.81 | -1.81% | 7.92 | 0.57% | 8.04 | 0.78% | 7.74 | 0.31% | 0.72% | |
| 2020-09-22 | 7.88 | 8.22 | 7.77 | 7.81 | -3.82% | -1.76% | 1.23% | 5,030,600 | 39,992,000 | 74% | 7.95 | 0.01% | 7.87 | -2.61% | 7.98 | 1.27% | 7.72 | 0.55% | 0.65% | |
| 2020-09-21 | 7.72 | 8.31 | 7.45 | 8.12 | 6.01% | 2.15% | 5.83% | 9,192,300 | 73,069,000 | 142% | 7.95 | 2.49% | 8.08 | 1.18% | 7.88 | 1.29% | 7.67 | 0.84% | 0.52% | |
| 2020-09-18 | 7.90 | 8.05 | 7.52 | 7.66 | -6.59% | -1.24% | 0.67% | 9,957,400 | 77,226,000 | 168% | 7.76 | -7.00% | 7.99 | 1.18% | 7.78 | 0.76% | 7.61 | 0.69% | 0.37% | |
| 2020-09-17 | 7.79 | 8.55 | 7.77 | 8.20 | 5.53% | -1.68% | 8.51% | 17,155,700 | 143,076,000 | 360% | 8.34 | 8.86% | 7.89 | 7.87% | 7.72 | 7.05% | 7.56 | 5.24% | 0.20% | |
| 2020-09-16 | 7.15 | 7.77 | 7.02 | 7.77 | 10.06% | 1.42% | 8.20% | 11,508,200 | 88,159,000 | 326% | 7.66 | 11.50% | 7.32 | 6.35% | 7.21 | 4.74% | 7.18 | 2.69% | -0.45% | |
| 2020-09-15 | 6.70 | 7.12 | 6.69 | 7.06 | 5.69% | 2.75% | 0.96% | 4,857,400 | 33,374,000 | 164% | 6.87 | -0.41% | 6.88 | 0.50% | 6.88 | -0.52% | 6.99 | -0.58% | -0.80% | |
| 2020-09-14 | 7.02 | 7.26 | 6.68 | 6.68 | -4.30% | -3.17% | -5.03% | 4,240,500 | 29,257,000 | 162% | 6.90 | 0.42% | 6.85 | -0.52% | 6.92 | -0.75% | 7.03 | -0.76% | -0.78% | |
| 2020-09-11 | 6.68 | 7.09 | 6.18 | 6.98 | 3.56% | 1.60% | -1.52% | 2,854,200 | 19,608,000 | 122% | 6.87 | 1.99% | 6.88 | -1.01% | 6.97 | -0.53% | 7.09 | -0.85% | -0.71% | |
| 2020-09-10 | 7.06 | 7.09 | 6.54 | 6.74 | -3.16% | 0.06% | -5.72% | 2,623,800 | 17,675,000 | 114% | 6.74 | -5.01% | 6.95 | -2.07% | 7.01 | -1.48% | 7.15 | -0.93% | -0.65% | |
| 2020-09-09 | 7.07 | 7.21 | 6.93 | 6.96 | -2.66% | -1.85% | -3.55% | 2,040,100 | 14,466,000 | 95% | 7.09 | 0.38% | 7.10 | 0.23% | 7.11 | -0.34% | 7.22 | -0.35% | -0.63% | |
| 2020-09-08 | 6.90 | 7.24 | 6.84 | 7.15 | 3.62% | 1.22% | -1.26% | 2,558,400 | 18,073,000 | 117% | 7.06 | -1.15% | 7.08 | -0.78% | 7.14 | -0.56% | 7.24 | -0.75% | -0.63% | |
| 2020-09-07 | 7.19 | 7.36 | 6.90 | 6.90 | -2.54% | -3.44% | -5.43% | 2,439,300 | 17,432,000 | 117% | 7.15 | 1.51% | 7.14 | -0.28% | 7.18 | -0.73% | 7.30 | -0.67% | -0.58% | |
| 2020-09-04 | 7.09 | 7.17 | 6.94 | 7.08 | -1.67% | 0.57% | -3.61% | 2,254,100 | 15,868,000 | 108% | 7.04 | -2.71% | 7.16 | -1.06% | 7.23 | -1.23% | 7.35 | -1.06% | -0.57% | |
| 2020-09-03 | 7.21 | 7.37 | 7.12 | 7.20 | 0.14% | -0.50% | -3.02% | 2,192,500 | 15,864,000 | 108% | 7.24 | 0.56% | 7.24 | -0.93% | 7.32 | -0.26% | 7.42 | -1.28% | -0.53% | |
| 2020-09-02 | 7.29 | 7.32 | 7.10 | 7.19 | -1.10% | -0.08% | -4.39% | 3,003,700 | 21,615,000 | 132% | 7.20 | -1.80% | 7.31 | -1.91% | 7.34 | -0.66% | 7.52 | -0.78% | -0.52% | |
| 2020-09-01 | 7.43 | 7.61 | 7.20 | 7.27 | -2.68% | -0.79% | -4.08% | 1,393,800 | 10,214,000 | 64% | 7.33 | -2.70% | 7.45 | 0.26% | 7.39 | -0.74% | 7.58 | -0.33% | -0.57% | |
| 2020-08-31 | 7.55 | 7.62 | 7.42 | 7.47 | 0.13% | -0.81% | -1.76% | 1,294,100 | 9,746,000 | 58% | 7.53 | 0.68% | 7.43 | 0.76% | 7.44 | -0.28% | 7.60 | -0.13% | -0.51% | |
| 2020-08-28 | 7.43 | 7.59 | 7.35 | 7.46 | 0.40% | -0.27% | -2.02% | 1,777,900 | 13,298,000 | 77% | 7.48 | 2.26% | 7.37 | -0.57% | 7.47 | -0.77% | 7.61 | -0.25% | -0.45% | |
| 2020-08-27 | 7.23 | 7.47 | 7.16 | 7.43 | 3.05% | 1.57% | -2.66% | 1,988,100 | 14,543,000 | 85% | 7.32 | -0.30% | 7.41 | -1.29% | 7.52 | -1.78% | 7.63 | -0.69% | -0.36% | |
| 2020-08-26 | 7.57 | 7.68 | 7.19 | 7.21 | -3.99% | -1.73% | -6.19% | 2,257,400 | 16,563,000 | 94% | 7.34 | -3.93% | 7.51 | -2.04% | 7.66 | -0.71% | 7.69 | -0.35% | -0.20% | |
| 2020-08-25 | 7.70 | 7.75 | 7.45 | 7.51 | -2.85% | -1.66% | -2.63% | 1,651,800 | 12,614,000 | 70% | 7.64 | 0.49% | 7.67 | -1.07% | 7.71 | -0.01% | 7.71 | -0.27% | -0.09% | |
| 2020-08-24 | 7.69 | 7.76 | 7.40 | 7.73 | 0.65% | 1.71% | -0.05% | 2,046,500 | 15,554,000 | 83% | 7.60 | -2.04% | 7.75 | -0.08% | 7.72 | -0.18% | 7.73 | -0.60% | 0.03% | |
| 2020-08-21 | 7.85 | 7.99 | 7.64 | 7.68 | -2.17% | -1.01% | -1.30% | 2,048,600 | 15,894,000 | 82% | 7.76 | -0.77% | 7.76 | 0.32% | 7.73 | 0.08% | 7.78 | -0.58% | 0.22% | |
| 2020-08-20 | 7.63 | 7.95 | 7.52 | 7.85 | 2.21% | 0.41% | 0.31% | 4,276,800 | 33,437,000 | 154% | 7.82 | 2.37% | 7.73 | 0.94% | 7.72 | 0.08% | 7.83 | -1.20% | 0.44% | |
| 2020-08-19 | 7.77 | 7.79 | 7.49 | 7.68 | -1.66% | 0.56% | -3.04% | 2,290,600 | 17,494,000 | 77% | 7.64 | -0.34% | 7.66 | -0.36% | 7.72 | 0.07% | 7.92 | -1.33% | 0.78% | |
| 2020-08-18 | 7.75 | 7.83 | 7.52 | 7.81 | 0.00% | 1.92% | -2.72% | 2,325,500 | 17,820,000 | 64% | 7.66 | -0.25% | 7.69 | -1.07% | 7.71 | -0.57% | 8.03 | 0.28% | 1.29% | | |
|
