美盈森( 002303.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-11-14 | 5.23 | 5.35 | 5.20 | 5.26 | 0.38% | -0.25% | -12.41% | 43,027,900 | 226,906,000 | 57% | 5.27 | -0.23% | 5.33 | -2.20% | 5.56 | -3.26% | 6.01 | -1.04% | 0.21% | |
| 2019-11-13 | 5.44 | 5.48 | 5.19 | 5.24 | -4.20% | -0.85% | -13.65% | 47,342,600 | 250,207,000 | 57% | 5.29 | -3.13% | 5.45 | -4.74% | 5.75 | -4.49% | 6.07 | -0.39% | 0.50% | |
| 2019-11-12 | 5.51 | 5.56 | 5.35 | 5.47 | -0.73% | 0.26% | -10.21% | 38,047,000 | 207,580,000 | 45% | 5.46 | -2.71% | 5.72 | -3.46% | 6.02 | -2.00% | 6.09 | -1.02% | 0.64% | |
| 2019-11-11 | 5.84 | 5.84 | 5.45 | 5.51 | -5.49% | -1.75% | -10.48% | 49,605,100 | 278,180,000 | 51% | 5.61 | -6.02% | 5.93 | -4.43% | 6.14 | -2.14% | 6.16 | -0.50% | 1.83% | |
| 2019-11-08 | 6.22 | 6.25 | 5.81 | 5.83 | -5.36% | -2.30% | -5.75% | 64,983,000 | 387,746,000 | 74% | 5.97 | -2.77% | 6.20 | -1.62% | 6.27 | 0.11% | 6.19 | -0.19% | 1.96% | |
| 2019-11-07 | 6.06 | 6.32 | 6.02 | 6.16 | -1.44% | 0.37% | -0.61% | 64,027,900 | 392,963,000 | 81% | 6.14 | -4.38% | 6.31 | -1.16% | 6.27 | 0.11% | 6.20 | 0.10% | 2.04% |  |
| 2019-11-06 | 6.38 | 6.68 | 6.09 | 6.25 | -1.11% | -2.62% | 0.94% | 91,007,400 | 584,095,000 | 130% | 6.42 | 1.68% | 6.38 | 2.18% | 6.26 | 1.82% | 6.19 | 1.00% | 2.03% | |
| 2019-11-05 | 6.26 | 6.46 | 6.19 | 6.32 | -2.47% | 0.13% | 3.08% | 68,359,700 | 431,462,000 | 108% | 6.31 | -1.21% | 6.24 | 0.78% | 6.15 | -0.32% | 6.13 | 1.02% | 1.93% | |
| 2019-11-04 | 6.17 | 6.77 | 5.96 | 6.48 | 4.01% | 1.42% | 6.77% | 108,332,500 | 692,095,000 | 189% | 6.39 | 6.40% | 6.20 | 3.15% | 6.17 | 0.93% | 6.07 | 2.07% | 1.81% | |
| 2019-11-01 | 5.68 | 6.48 | 5.60 | 6.23 | 2.81% | 3.75% | 4.78% | 85,726,000 | 514,776,000 | 166% | 6.01 | -2.29% | 6.01 | -2.12% | 6.11 | -0.21% | 5.95 | 1.04% | 1.58% | |
| 2019-10-31 | 5.85 | 6.38 | 5.82 | 6.06 | 4.48% | -1.40% | 2.97% | 94,776,500 | 582,461,000 | 211% | 6.15 | 4.90% | 6.14 | 0.11% | 6.12 | 0.59% | 5.89 | 1.85% | 1.61% | |
| 2019-10-30 | 5.67 | 6.18 | 5.67 | 5.80 | -7.79% | -1.01% | 0.38% | 88,872,600 | 520,672,000 | 222% | 5.86 | -6.67% | 6.13 | -1.76% | 6.09 | -0.18% | 5.78 | 1.01% | 1.63% | |
| 2019-10-29 | 6.20 | 6.60 | 5.87 | 6.29 | 4.83% | 0.19% | 9.97% | 167,377,400 | 1,050,874,000 | 545% | 6.28 | 4.63% | 6.24 | 14.06% | 6.10 | 19.27% | 5.72 | 10.87% | 1.62% | |
| 2019-10-28 | 6.00 | 6.00 | 6.00 | 6.00 | 10.09% | 0.00% | 16.30% | 6,783,700 | 40,702,000 | 40% | 6.00 | 10.09% | 5.47 | 8.40% | 5.11 | 2.49% | 5.16 | 0.80% | 0.61% | |
| 2019-10-25 | 5.45 | 5.45 | 5.45 | 5.45 | 10.10% | 0.00% | 6.49% | 6,386,700 | 34,808,000 | 33% | 5.45 | 10.50% | 5.05 | 2.62% | 4.99 | -1.35% | 5.12 | 0.61% | 0.52% | |
| 2019-10-24 | 4.93 | 4.97 | 4.89 | 4.95 | -0.20% | 0.36% | -2.69% | 6,433,000 | 31,728,000 | 28% | 4.93 | 0.10% | 4.92 | -0.61% | 5.06 | -1.31% | 5.09 | 0.06% | 0.46% | |
| 2019-10-23 | 4.88 | 5.01 | 4.85 | 4.96 | 1.02% | 0.67% | -2.44% | 15,435,200 | 76,047,000 | 68% | 4.93 | 0.43% | 4.95 | -2.81% | 5.12 | -0.56% | 5.08 | -0.02% | 0.42% | |
| 2019-10-22 | 5.01 | 5.02 | 4.80 | 4.91 | -2.00% | 0.08% | -3.44% | 20,199,100 | 99,090,000 | 93% | 4.91 | -1.66% | 5.09 | -2.15% | 5.15 | -0.48% | 5.09 | -0.24% | 0.37% | |
| 2019-10-21 | 5.10 | 5.13 | 4.87 | 5.01 | -1.76% | 0.42% | -1.71% | 26,907,200 | 134,244,000 | 135% | 4.99 | -5.40% | 5.20 | -1.08% | 5.18 | -0.33% | 5.10 | -0.16% | 0.37% | |
| 2019-10-18 | 5.33 | 5.50 | 5.07 | 5.10 | -5.56% | -3.30% | -0.10% | 34,865,600 | 183,891,000 | 208% | 5.27 | -0.53% | 5.26 | 1.17% | 5.19 | 1.53% | 5.11 | 1.27% | 0.33% | |
| 2019-10-17 | 5.17 | 5.43 | 5.13 | 5.40 | 4.25% | 1.85% | 7.12% | 31,962,300 | 169,469,000 | 223% | 5.30 | 2.65% | 5.20 | 2.08% | 5.12 | 1.75% | 5.04 | 2.07% | 0.13% | |
| 2019-10-16 | 5.17 | 5.24 | 5.08 | 5.18 | 0.58% | 0.29% | 4.88% | 20,210,300 | 104,380,000 | 157% | 5.17 | 1.28% | 5.09 | 1.70% | 5.03 | 1.25% | 4.94 | 0.90% | -0.23% | |
| 2019-10-15 | 4.92 | 5.19 | 4.90 | 5.15 | 3.62% | 0.98% | 5.21% | 27,201,000 | 138,722,000 | 230% | 5.10 | 2.53% | 5.01 | 1.89% | 4.97 | 1.66% | 4.90 | 0.80% | -0.40% | |
| 2019-10-14 | 4.98 | 5.02 | 4.94 | 4.97 | -0.40% | -0.08% | 2.35% | 14,185,800 | 70,564,000 | 134% | 4.97 | 1.20% | 4.91 | 1.26% | 4.89 | 0.81% | 4.86 | -0.14% | -0.50% | |
| 2019-10-11 | 4.79 | 5.01 | 4.73 | 4.99 | 4.83% | 1.53% | 2.61% | 22,369,900 | 109,939,000 | 210% | 4.92 | 3.54% | 4.85 | 1.80% | 4.85 | 1.17% | 4.86 | 0.08% | -0.50% | |
| 2019-10-10 | 4.73 | 4.78 | 4.71 | 4.76 | 0.85% | 0.27% | -2.04% | 5,181,100 | 24,596,000 | 54% | 4.75 | 0.79% | 4.77 | -0.40% | 4.79 | 0.61% | 4.86 | -0.41% | -0.53% | |
| 2019-10-09 | 4.78 | 4.78 | 4.66 | 4.72 | -2.07% | 0.21% | -3.26% | 5,769,300 | 27,174,000 | 57% | 4.71 | -2.77% | 4.79 | -0.69% | 4.76 | -0.52% | 4.88 | -0.47% | -0.50% | |
| 2019-10-08 | 4.76 | 4.93 | 4.76 | 4.82 | 1.26% | -0.50% | -1.67% | 5,541,500 | 26,845,000 | 54% | 4.84 | 0.77% | 4.82 | 1.30% | 4.79 | -0.89% | 4.90 | -0.22% | -0.46% | |
| 2019-09-30 | 4.88 | 4.90 | 4.76 | 4.76 | -2.46% | -0.98% | -3.11% | 5,519,200 | 26,530,000 | 48% | 4.81 | -0.13% | 4.76 | -0.36% | 4.83 | -0.92% | 4.91 | -0.57% | -0.40% | |
| 2019-09-27 | 4.63 | 4.88 | 4.63 | 4.88 | 0.00% | 1.39% | -1.23% | 12,733,900 | 61,290,000 | 102% | 4.81 | 2.60% | 4.77 | -1.32% | 4.87 | -0.55% | 4.94 | -0.72% | -0.29% | | |
|
