民和股份( 002234.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-06-18 | 25.43 | 26.46 | 25.43 | 26.02 | 3.05% | 0.29% | -0.64% | 14,192,100 | 368,216,000 | 85% | 25.95 | 1.83% | 25.86 | -0.90% | 26.24 | -0.58% | 26.19 | -1.50% | -2.16% |  |
| 2019-06-17 | 25.40 | 26.10 | 24.98 | 25.25 | -1.21% | -0.90% | -5.03% | 9,344,000 | 238,089,000 | 49% | 25.48 | -2.12% | 26.09 | -1.57% | 26.39 | 1.10% | 26.59 | -2.47% | -2.19% |  |
| 2019-06-14 | 26.48 | 26.74 | 25.36 | 25.56 | -4.05% | -1.82% | -6.24% | 12,738,500 | 331,624,000 | 61% | 26.03 | -2.30% | 26.51 | -0.47% | 26.10 | 0.13% | 27.26 | -2.33% | -2.06% | |
| 2019-06-13 | 26.53 | 26.94 | 26.37 | 26.64 | 1.29% | -0.03% | -4.55% | 11,629,200 | 309,878,000 | 53% | 26.65 | -0.40% | 26.63 | 2.36% | 26.07 | 0.07% | 27.91 | -1.60% | -1.84% | |
| 2019-06-12 | 27.03 | 27.34 | 26.28 | 26.30 | -4.26% | -1.70% | -7.27% | 17,881,000 | 478,400,000 | 80% | 26.76 | 0.83% | 26.02 | 1.03% | 26.05 | -0.39% | 28.36 | -2.32% | -1.66% | |
| 2019-06-11 | 25.35 | 27.69 | 25.35 | 27.47 | 8.71% | 3.52% | -5.39% | 25,169,000 | 667,868,000 | 107% | 26.54 | 7.32% | 25.75 | 0.54% | 26.15 | -2.17% | 29.04 | -2.11% | -1.39% | |
| 2019-06-10 | 25.14 | 25.55 | 23.99 | 25.27 | -1.67% | 2.20% | -14.80% | 20,264,500 | 501,056,000 | 81% | 24.73 | -4.29% | 25.62 | -3.39% | 26.73 | -5.16% | 29.66 | -2.53% | -1.17% | |
| 2019-06-06 | 26.12 | 26.58 | 25.35 | 25.70 | -2.54% | -0.52% | -15.55% | 14,766,400 | 381,474,000 | 61% | 25.83 | -1.75% | 26.51 | -3.67% | 28.19 | -3.84% | 30.43 | -2.05% | -0.91% | |
| 2019-06-05 | 27.50 | 27.56 | 25.09 | 26.37 | -3.44% | 0.29% | -15.13% | 21,809,400 | 573,443,000 | 89% | 26.29 | -3.96% | 27.52 | -5.82% | 29.31 | -3.73% | 31.07 | -2.70% | -0.61% | |
| 2019-06-04 | 27.57 | 28.50 | 26.59 | 27.31 | -0.94% | -0.24% | -14.47% | 17,159,100 | 469,747,000 | 71% | 27.38 | -4.06% | 29.23 | -4.38% | 30.45 | -3.42% | 31.93 | -1.98% | -0.24% | |
| 2019-06-03 | 29.11 | 29.89 | 27.57 | 27.57 | -9.99% | -3.38% | -15.37% | 29,066,300 | 829,387,000 | 119% | 28.53 | -8.43% | 30.57 | -4.83% | 31.52 | -3.27% | 32.58 | -1.78% | -0.14% | |
| 2019-05-31 | 31.80 | 31.80 | 30.56 | 30.63 | -5.99% | -1.70% | -7.65% | 26,809,900 | 835,405,000 | 123% | 31.16 | -3.97% | 32.12 | -3.15% | 32.59 | -1.42% | 33.17 | -1.16% | -0.18% | |
| 2019-05-30 | 33.01 | 33.58 | 31.52 | 32.58 | -1.12% | 0.40% | -2.91% | 22,905,000 | 743,248,000 | 105% | 32.45 | -2.63% | 33.16 | -0.62% | 33.06 | -0.97% | 33.56 | -0.22% | -0.20% | |
| 2019-05-29 | 33.03 | 34.03 | 32.92 | 32.95 | -2.14% | -1.12% | -2.02% | 14,988,700 | 499,482,000 | 72% | 33.32 | -1.48% | 33.37 | 0.39% | 33.39 | -0.80% | 33.63 | 0.25% | -0.30% | |
| 2019-05-28 | 33.21 | 34.76 | 33.11 | 33.67 | 0.57% | -0.46% | 0.38% | 21,080,200 | 713,028,000 | 103% | 33.83 | 2.95% | 33.24 | 0.03% | 33.65 | -0.46% | 33.54 | 0.39% | -0.37% | |
| 2019-05-27 | 32.49 | 33.84 | 31.80 | 33.48 | 3.98% | 1.90% | 0.20% | 17,278,800 | 567,702,000 | 83% | 32.86 | -0.17% | 33.23 | -1.77% | 33.81 | 0.17% | 33.41 | 0.11% | -0.49% | |
| 2019-05-24 | 33.23 | 34.28 | 31.73 | 32.20 | -4.22% | -2.16% | -3.53% | 17,438,200 | 573,921,000 | 83% | 32.91 | -2.83% | 33.83 | -1.41% | 33.75 | -0.60% | 33.38 | 0.03% | -0.50% | |
| 2019-05-23 | 34.38 | 34.96 | 32.85 | 33.62 | -3.11% | -0.74% | 0.76% | 18,744,200 | 634,843,000 | 85% | 33.87 | -1.97% | 34.31 | 1.09% | 33.95 | 0.40% | 33.37 | 0.91% | -0.48% | |
| 2019-05-22 | 34.53 | 35.40 | 33.77 | 34.70 | -0.46% | 0.44% | 4.94% | 21,225,200 | 733,296,000 | 94% | 34.55 | 0.29% | 33.94 | 0.39% | 33.82 | 1.11% | 33.07 | 1.02% | -0.59% | |
| 2019-05-21 | 32.82 | 35.20 | 32.82 | 34.86 | 6.22% | 1.20% | 6.51% | 23,614,800 | 813,468,000 | 101% | 34.45 | 5.22% | 33.81 | 1.28% | 33.45 | 1.23% | 32.73 | -1.01% | -0.71% | |
| 2019-05-20 | 34.16 | 34.70 | 30.73 | 32.82 | -3.75% | 0.25% | -0.74% | 20,690,700 | 677,378,000 | 79% | 32.74 | -3.78% | 33.38 | 0.21% | 33.04 | 0.10% | 33.06 | -2.11% | -0.48% | |
| 2019-05-17 | 33.30 | 35.60 | 32.50 | 34.10 | 4.70% | 0.22% | 0.95% | 32,532,000 | 1,106,908,000 | 120% | 34.03 | 3.38% | 33.31 | 2.38% | 33.01 | 0.90% | 33.78 | -1.38% | -0.01% | |
| 2019-05-16 | 32.61 | 33.35 | 32.48 | 32.57 | -0.03% | -1.05% | -4.91% | 16,230,400 | 534,205,000 | 57% | 32.91 | 1.75% | 32.54 | 0.31% | 32.72 | 1.13% | 34.25 | -1.23% | 0.42% | |
| 2019-05-15 | 32.44 | 32.89 | 31.71 | 32.58 | 1.53% | 0.72% | -6.04% | 17,304,600 | 559,745,000 | 55% | 32.35 | -0.11% | 32.44 | -0.99% | 32.35 | 0.66% | 34.68 | -0.43% | 0.72% | |
| 2019-05-14 | 31.74 | 33.03 | 31.65 | 32.09 | -0.22% | -0.90% | -7.86% | 17,573,700 | 569,081,000 | 53% | 32.38 | -0.56% | 32.76 | 1.28% | 32.14 | -2.84% | 34.83 | -0.83% | 0.88% | |
| 2019-05-13 | 32.61 | 33.56 | 31.89 | 32.16 | -3.89% | -1.25% | -8.42% | 20,145,400 | 656,049,000 | 57% | 32.57 | -1.53% | 32.35 | 1.06% | 33.08 | -3.42% | 35.12 | -0.01% | 1.25% | |
| 2019-05-10 | 32.38 | 34.40 | 30.81 | 33.46 | 3.53% | 1.17% | -4.73% | 34,148,700 | 1,129,380,000 | 95% | 33.07 | 5.22% | 32.01 | -3.56% | 34.25 | -2.74% | 35.12 | 0.27% | 1.44% | |
| 2019-05-09 | 29.99 | 32.88 | 29.66 | 32.32 | 4.60% | 2.83% | -7.73% | 31,787,800 | 999,099,000 | 84% | 31.43 | 0.02% | 33.19 | -6.57% | 35.21 | -3.11% | 35.03 | -0.20% | 1.57% | |
| 2019-05-08 | 32.30 | 32.75 | 30.90 | 30.90 | -9.99% | -1.66% | -11.96% | 30,708,800 | 964,949,000 | 83% | 31.42 | -13.37% | 35.52 | -5.19% | 36.34 | -1.63% | 35.10 | -0.18% | 1.68% | |
| 2019-05-07 | 38.54 | 39.28 | 34.33 | 34.33 | 0.00% | -5.35% | -2.37% | 35,676,400 | 1,294,071,000 | 115% | 36.27 | -5.27% | 37.47 | -1.02% | 36.95 | 0.11% | 35.16 | 1.29% | 1.79% | | |
|
