宏达新材( 002211.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-10-16 | 6.55 | 6.58 | 6.41 | 6.41 | -1.99% | 0.00% | 0.00% | 4,959,000 | 32,144,000 | - -- | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00% |  |
| 2019-10-15 | 6.71 | 6.72 | 6.51 | 6.54 | -2.82% | 0.00% | 0.00% | 4,936,900 | 32,406,000 | - -- | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00% | |
| 2019-10-14 | 6.63 | 6.77 | 6.61 | 6.73 | 2.28% | 0.00% | 0.00% | 6,015,000 | 40,320,000 | - -- | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00% | |
| 2019-10-11 | 6.75 | 6.76 | 6.52 | 6.58 | -1.94% | 0.00% | 0.00% | 6,591,900 | 43,619,000 | - -- | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00% | |
| 2019-10-10 | 6.72 | 6.79 | 6.66 | 6.71 | -0.30% | 0.00% | 0.00% | 5,058,700 | 33,928,000 | - -- | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00% | |
| 2019-10-09 | 6.68 | 6.76 | 6.60 | 6.73 | 1.05% | 0.00% | 0.00% | 5,280,200 | 35,255,000 | - -- | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00% | |
| 2019-10-08 | 6.51 | 6.68 | 6.51 | 6.66 | 2.30% | 0.00% | 0.00% | 5,578,400 | 36,956,000 | - -- | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00% |  |
| 2019-09-30 | 6.59 | 6.63 | 6.46 | 6.51 | -1.06% | -0.49% | -6.03% | 4,452,900 | 29,130,000 | 29% | 6.54 | -0.86% | 6.54 | -0.62% | 6.65 | -1.32% | 6.93 | -2.34% | -0.47% |  |
| 2019-09-27 | 6.51 | 6.66 | 6.46 | 6.58 | 0.92% | -0.29% | -7.25% | 5,860,200 | 38,670,000 | 28% | 6.60 | 1.51% | 6.58 | -1.48% | 6.74 | -0.93% | 7.09 | -1.95% | -0.01% | |
| 2019-09-26 | 6.60 | 6.67 | 6.41 | 6.52 | -0.91% | 0.29% | -9.88% | 9,404,900 | 61,140,000 | 34% | 6.50 | -2.09% | 6.68 | -2.24% | 6.81 | -0.77% | 7.24 | -1.00% | 0.83% | |
| 2019-09-25 | 6.77 | 6.79 | 6.56 | 6.58 | -3.66% | -0.90% | -9.96% | 10,481,000 | 69,591,000 | 36% | 6.64 | -2.90% | 6.83 | -1.36% | 6.86 | -1.15% | 7.31 | -0.27% | 1.44% | |
| 2019-09-24 | 7.00 | 7.00 | 6.76 | 6.83 | -2.29% | -0.12% | -6.80% | 13,217,800 | 90,380,000 | 47% | 6.84 | -2.36% | 6.93 | 0.06% | 6.94 | -1.56% | 7.33 | 0.08% | 1.25% | |
| 2019-09-23 | 6.90 | 7.10 | 6.90 | 6.99 | 0.72% | -0.19% | -4.53% | 11,356,400 | 79,530,000 | 42% | 7.00 | 0.81% | 6.92 | -0.42% | 7.05 | -2.40% | 7.32 | 0.23% | 1.24% | |
| 2019-09-20 | 6.88 | 7.08 | 6.82 | 6.94 | 0.58% | -0.10% | -5.00% | 13,792,200 | 95,820,000 | 52% | 6.95 | 1.56% | 6.95 | -1.77% | 7.22 | -1.97% | 7.31 | 0.25% | 1.24% | |
| 2019-09-19 | 6.90 | 6.95 | 6.74 | 6.90 | -0.58% | 0.88% | -5.31% | 15,781,800 | 107,950,000 | 60% | 6.84 | -2.86% | 7.08 | -3.24% | 7.37 | -1.21% | 7.29 | 0.04% | 1.22% | |
| 2019-09-18 | 7.05 | 7.23 | 6.89 | 6.94 | -0.86% | -1.43% | -4.72% | 20,275,700 | 142,760,000 | 82% | 7.04 | -2.18% | 7.31 | -2.02% | 7.46 | -0.39% | 7.28 | 0.01% | 1.21% | |
| 2019-09-17 | 7.39 | 7.48 | 7.00 | 7.00 | -8.14% | -2.75% | -3.89% | 36,325,500 | 261,460,000 | 162% | 7.20 | -4.05% | 7.46 | -1.58% | 7.49 | -0.08% | 7.28 | 0.23% | 1.21% | |
| 2019-09-16 | 7.08 | 7.95 | 7.08 | 7.62 | 3.96% | 1.57% | 4.87% | 51,507,900 | 386,410,000 | 279% | 7.50 | -1.03% | 7.58 | -0.03% | 7.49 | 1.18% | 7.27 | 2.24% | 1.20% | |
| 2019-09-12 | 7.96 | 7.96 | 7.30 | 7.33 | -5.91% | -3.30% | 3.14% | 65,926,000 | 499,746,000 | 472% | 7.58 | -2.70% | 7.59 | 3.52% | 7.41 | 5.48% | 7.11 | 6.44% | 0.95% | |
| 2019-09-11 | 7.79 | 7.79 | 7.71 | 7.79 | 10.03% | 0.00% | 16.67% | 21,987,700 | 171,280,000 | 274% | 7.79 | 10.03% | 7.33 | 10.86% | 7.02 | 8.60% | 6.68 | 5.10% | 0.30% | |
| 2019-09-10 | 7.08 | 7.08 | 7.08 | 7.08 | 9.94% | 0.00% | 11.44% | 8,069,500 | 57,132,000 | 90% | 7.08 | 10.42% | 6.61 | 4.03% | 6.46 | 2.83% | 6.35 | -2.10% | -0.22% | |
| 2019-09-09 | 6.38 | 6.53 | 6.34 | 6.44 | 1.42% | 0.44% | -0.76% | 8,912,600 | 57,149,000 | 70% | 6.41 | 0.79% | 6.35 | 1.23% | 6.29 | 1.03% | 6.49 | -0.02% | 0.64% | |
| 2019-09-06 | 6.37 | 6.46 | 6.27 | 6.35 | 1.28% | -0.19% | -2.16% | 8,180,800 | 52,046,000 | 61% | 6.36 | 1.15% | 6.28 | 1.23% | 6.22 | 0.89% | 6.49 | 0.22% | 0.91% | |
| 2019-09-05 | 6.18 | 6.37 | 6.18 | 6.27 | 1.13% | -0.32% | -3.18% | 9,083,200 | 57,135,000 | 66% | 6.29 | 2.14% | 6.20 | 1.42% | 6.17 | 0.18% | 6.48 | -0.02% | 1.01% | |
| 2019-09-04 | 6.11 | 6.22 | 6.07 | 6.20 | 1.64% | 0.68% | -4.28% | 6,896,000 | 42,464,000 | 51% | 6.16 | 1.27% | 6.11 | 0.02% | 6.16 | -1.88% | 6.48 | -0.03% | 1.04% | |
| 2019-09-03 | 6.16 | 6.16 | 6.05 | 6.10 | -0.49% | 0.31% | -5.85% | 4,335,300 | 26,365,000 | 33% | 6.08 | -0.05% | 6.11 | -0.89% | 6.27 | -4.59% | 6.48 | 0.06% | 1.09% | |
| 2019-09-02 | 5.96 | 6.14 | 5.96 | 6.13 | 1.66% | 0.76% | -5.33% | 5,237,100 | 31,861,000 | 40% | 6.08 | -0.94% | 6.17 | -2.28% | 6.58 | -0.11% | 6.48 | 0.09% | 1.07% | |
| 2019-08-30 | 6.24 | 6.31 | 5.99 | 6.03 | -3.98% | -1.82% | -6.79% | 10,263,500 | 63,037,000 | 79% | 6.14 | -1.54% | 6.31 | -5.42% | 6.58 | -0.12% | 6.47 | -0.26% | 0.93% | |
| 2019-08-29 | 6.25 | 6.32 | 6.16 | 6.28 | -1.26% | 0.67% | -3.18% | 10,352,000 | 64,571,000 | 87% | 6.24 | -2.58% | 6.67 | -0.21% | 6.59 | -0.29% | 6.49 | -0.08% | 0.73% | |
| 2019-08-28 | 6.53 | 6.63 | 6.22 | 6.36 | 0.00% | -0.67% | -2.02% | 27,658,200 | 177,083,000 | 256% | 6.40 | -8.96% | 6.69 | -0.82% | 6.61 | -0.78% | 6.49 | -0.09% | 0.60% | | |
|
