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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-05-24 | 6.34 | 6.46 | 6.25 | 6.26 | -2.19% | -1.06% | -5.55% | 7,561,900 | 47,843,000 | 29% | 6.33 | -1.92% | 6.57 | -1.59% | 6.64 | 0.09% | 6.63 | 0.36% | 0.06% |  |
| 2019-05-23 | 6.60 | 6.66 | 6.33 | 6.40 | -3.90% | -0.79% | -3.09% | 10,897,400 | 70,295,000 | 43% | 6.45 | -4.17% | 6.67 | -0.39% | 6.63 | -1.43% | 6.60 | 0.27% | -0.11% | |
| 2019-05-22 | 6.90 | 6.91 | 6.60 | 6.66 | -4.86% | -1.07% | 1.12% | 18,970,400 | 127,700,000 | 80% | 6.73 | 0.18% | 6.70 | 1.06% | 6.73 | 0.93% | 6.59 | 0.73% | -0.18% | |
| 2019-05-21 | 6.56 | 7.10 | 6.28 | 7.00 | 6.06% | 4.17% | 7.07% | 28,834,300 | 193,772,000 | 129% | 6.72 | 1.21% | 6.63 | -1.44% | 6.66 | 0.45% | 6.54 | 1.30% | -0.29% | |
| 2019-05-20 | 6.55 | 6.78 | 6.48 | 6.60 | 2.01% | -0.60% | 2.26% | 19,593,400 | 130,107,000 | 95% | 6.64 | 2.09% | 6.73 | 1.13% | 6.63 | 0.15% | 6.45 | 1.29% | -0.49% | |
| 2019-05-17 | 6.69 | 6.80 | 6.32 | 6.47 | -5.27% | -0.52% | 1.54% | 21,990,300 | 143,015,000 | 110% | 6.50 | -5.55% | 6.65 | -0.08% | 6.62 | 0.59% | 6.37 | 0.70% | -0.70% | |
| 2019-05-16 | 6.65 | 7.18 | 6.57 | 6.83 | 0.00% | -0.81% | 7.93% | 41,610,900 | 286,534,000 | 239% | 6.89 | 6.13% | 6.66 | 1.88% | 6.59 | 2.62% | 6.33 | 3.28% | -0.80% | |
| 2019-05-15 | 5.94 | 6.83 | 5.94 | 6.83 | 9.98% | 5.27% | 11.47% | 39,155,700 | 254,029,000 | 250% | 6.49 | -1.50% | 6.53 | 1.29% | 6.42 | 2.02% | 6.13 | 1.29% | -1.23% | |
| 2019-05-14 | 7.00 | 7.09 | 6.20 | 6.21 | -5.19% | -5.72% | 2.66% | 41,550,400 | 273,696,000 | 289% | 6.59 | 1.35% | 6.45 | 6.31% | 6.29 | 8.13% | 6.05 | -0.66% | -1.47% |  |
| 2019-05-13 | 6.50 | 6.55 | 6.29 | 6.55 | 10.08% | 0.78% | 7.57% | 11,527,300 | 74,913,000 | 81% | 6.50 | 9.78% | 6.07 | 6.93% | 5.82 | 4.98% | 6.09 | -8.01% | -1.37% | |
| 2019-05-10 | 5.45 | 5.95 | 5.44 | 5.95 | 9.98% | 0.51% | -10.11% | 11,644,500 | 68,930,000 | 48% | 5.92 | 9.06% | 5.68 | 4.53% | 5.54 | 1.32% | 6.62 | -1.30% | 0.22% | |
| 2019-05-09 | 5.37 | 5.50 | 5.32 | 5.41 | -0.18% | -0.33% | -19.33% | 5,040,500 | 27,361,000 | 18% | 5.43 | -0.48% | 5.43 | 0.26% | 5.47 | -1.85% | 6.71 | -0.43% | 0.61% | |
| 2019-05-08 | 5.34 | 5.54 | 5.31 | 5.42 | -1.09% | -0.62% | -19.52% | 7,271,800 | 39,662,000 | 24% | 5.45 | 0.76% | 5.42 | -1.17% | 5.57 | -4.18% | 6.74 | -0.40% | 0.89% | |
| 2019-05-07 | 5.30 | 5.54 | 5.29 | 5.48 | 4.58% | 1.24% | -18.96% | 11,019,300 | 59,642,000 | 36% | 5.41 | 0.33% | 5.48 | -2.84% | 5.82 | -6.38% | 6.76 | -0.63% | 0.94% | |
| 2019-05-06 | 5.40 | 5.66 | 5.16 | 5.24 | -8.23% | -2.87% | -23.00% | 12,170,700 | 65,658,000 | 40% | 5.40 | -5.27% | 5.64 | -5.80% | 6.21 | -10.31% | 6.81 | -0.87% | 1.02% | |
| 2019-04-30 | 5.62 | 5.77 | 5.57 | 5.71 | 1.60% | 0.26% | -16.82% | 8,215,900 | 46,786,000 | 29% | 5.70 | -1.44% | 5.99 | -6.19% | 6.93 | -1.26% | 6.87 | -0.29% | 1.09% | |
| 2019-04-29 | 6.05 | 6.10 | 5.53 | 5.62 | -7.26% | -2.73% | -18.37% | 18,227,400 | 105,319,000 | 66% | 5.78 | -6.73% | 6.38 | -10.73% | 7.01 | -1.11% | 6.89 | -0.99% | 1.16% | |
| 2019-04-26 | 6.20 | 6.38 | 6.05 | 6.06 | -9.82% | -2.18% | -12.86% | 29,599,600 | 183,360,000 | 120% | 6.20 | -9.50% | 7.15 | -3.12% | 7.09 | -1.87% | 6.95 | -1.10% | 1.30% | |
| 2019-04-25 | 6.73 | 7.14 | 6.72 | 6.72 | -10.04% | -1.83% | -4.42% | 35,594,600 | 243,662,000 | 174% | 6.85 | -10.80% | 7.38 | -0.12% | 7.23 | -0.46% | 7.03 | 0.29% | 1.45% | |
| 2019-04-24 | 7.94 | 8.29 | 6.97 | 7.47 | -0.93% | -2.66% | 6.55% | 74,093,200 | 568,586,000 | 461% | 7.67 | 6.35% | 7.39 | 7.87% | 7.26 | 8.10% | 7.01 | 7.90% | 1.51% | |
| 2019-04-23 | 7.00 | 7.54 | 6.71 | 7.54 | 10.07% | 4.49% | 16.04% | 18,663,000 | 134,677,000 | 189% | 7.22 | 7.33% | 6.85 | 4.39% | 6.72 | 3.83% | 6.50 | 2.61% | 0.76% | |
| 2019-04-22 | 6.28 | 6.85 | 6.19 | 6.85 | 9.95% | 1.89% | 8.16% | 27,290,000 | 183,464,000 | 298% | 6.72 | 8.12% | 6.56 | 4.93% | 6.47 | 4.42% | 6.33 | 2.43% | 0.53% | |
| 2019-04-19 | 6.28 | 6.33 | 6.15 | 6.23 | -1.27% | 0.19% | 0.76% | 5,512,900 | 34,280,000 | 68% | 6.22 | -1.32% | 6.25 | 0.68% | 6.19 | 0.23% | 6.18 | 0.08% | 0.35% | |
| 2019-04-18 | 6.26 | 6.39 | 6.19 | 6.31 | 1.94% | 0.14% | 2.14% | 9,891,300 | 62,321,000 | 119% | 6.30 | 1.76% | 6.21 | 1.32% | 6.18 | 0.10% | 6.18 | 0.18% | 0.38% | |
| 2019-04-17 | 6.20 | 6.24 | 6.14 | 6.19 | -0.16% | -0.03% | 0.37% | 5,047,500 | 31,256,000 | 59% | 6.19 | 1.73% | 6.13 | 0.10% | 6.17 | 0.20% | 6.17 | -0.16% | 0.42% | |
| 2019-04-16 | 6.02 | 6.20 | 5.95 | 6.20 | 3.16% | 1.86% | 0.37% | 6,624,500 | 40,323,000 | 64% | 6.09 | -0.60% | 6.12 | -1.08% | 6.16 | 0.02% | 6.18 | 0.39% | 0.59% | |
| 2019-04-15 | 6.15 | 6.20 | 6.00 | 6.01 | -1.80% | -1.86% | -2.32% | 6,567,800 | 40,221,000 | 62% | 6.12 | -0.41% | 6.19 | 0.05% | 6.16 | -0.23% | 6.15 | 0.42% | 0.58% | |
| 2019-04-12 | 6.29 | 6.29 | 6.05 | 6.12 | -3.16% | -0.47% | -0.11% | 8,948,300 | 55,022,000 | 86% | 6.15 | -1.65% | 6.19 | 0.21% | 6.18 | -0.03% | 6.13 | 0.38% | 0.54% | |
| 2019-04-11 | 6.17 | 6.35 | 6.10 | 6.32 | 2.43% | 1.09% | 3.54% | 13,068,100 | 81,701,000 | 134% | 6.25 | 2.14% | 6.17 | 0.49% | 6.18 | 0.28% | 6.10 | 0.91% | 0.53% | |
| 2019-04-10 | 6.07 | 6.21 | 5.99 | 6.17 | 0.00% | 0.80% | 2.00% | 7,813,100 | 47,824,000 | 83% | 6.12 | 0.72% | 6.14 | -0.20% | 6.16 | -0.45% | 6.05 | 0.40% | 0.41% | | |
|
