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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-02-19 | 5.05 | 5.08 | 4.98 | 4.98 | -1.58% | -0.84% | 2.68% | 18,192,700 | 91,367,000 | 92% | 5.02 | 0.28% | 4.97 | 1.24% | 4.92 | 0.74% | 4.85 | 0.96% | -0.78% |  |
| 2020-02-18 | 4.95 | 5.07 | 4.93 | 5.06 | 2.22% | 1.04% | 5.33% | 20,848,100 | 104,404,000 | 103% | 5.01 | 2.31% | 4.91 | 1.59% | 4.88 | 0.66% | 4.80 | 1.67% | -1.11% | |
| 2020-02-17 | 4.81 | 4.95 | 4.78 | 4.95 | 3.34% | 1.12% | 4.76% | 20,318,000 | 99,452,000 | 96% | 4.90 | 2.36% | 4.84 | 0.46% | 4.85 | 0.04% | 4.73 | 0.40% | -1.53% | |
| 2020-02-14 | 4.73 | 4.84 | 4.73 | 4.79 | 0.63% | 0.17% | 1.78% | 12,305,300 | 58,842,000 | 61% | 4.78 | -0.46% | 4.81 | -0.64% | 4.85 | 0.33% | 4.71 | -1.90% | -1.60% | |
| 2020-02-13 | 4.89 | 4.89 | 4.75 | 4.76 | -2.26% | -0.92% | -0.77% | 15,926,500 | 76,511,000 | 68% | 4.80 | -0.91% | 4.85 | -0.49% | 4.83 | 0.63% | 4.80 | -1.17% | -1.53% | |
| 2020-02-12 | 4.79 | 4.88 | 4.77 | 4.87 | 1.04% | 0.45% | 0.33% | 16,373,200 | 79,379,000 | 69% | 4.85 | -0.53% | 4.87 | 0.77% | 4.80 | 1.03% | 4.85 | -1.24% | -1.42% | |
| 2020-02-11 | 5.01 | 5.01 | 4.80 | 4.82 | -2.23% | -1.11% | -1.93% | 21,661,700 | 105,574,000 | 88% | 4.87 | -0.10% | 4.83 | 1.30% | 4.75 | 2.28% | 4.92 | -0.93% | -1.31% | |
| 2020-02-10 | 4.79 | 4.97 | 4.65 | 4.93 | 1.44% | 1.05% | -0.62% | 23,455,100 | 114,444,000 | 98% | 4.88 | 2.31% | 4.77 | 1.95% | 4.65 | 1.11% | 4.96 | -1.20% | -1.23% | |
| 2020-02-07 | 4.71 | 4.89 | 4.62 | 4.86 | 3.85% | 1.91% | -3.21% | 32,379,200 | 154,421,000 | 132% | 4.77 | 2.41% | 4.68 | 3.50% | 4.59 | -3.63% | 5.02 | -1.97% | -1.09% | |
| 2020-02-06 | 4.66 | 4.72 | 4.54 | 4.68 | 1.96% | 0.49% | -8.63% | 22,675,700 | 105,612,000 | 92% | 4.66 | 1.79% | 4.52 | 1.16% | 4.77 | -2.85% | 5.12 | -2.46% | -0.85% | |
| 2020-02-05 | 4.43 | 4.68 | 4.43 | 4.59 | 3.61% | 0.33% | -12.59% | 23,611,000 | 108,027,000 | 87% | 4.58 | 4.55% | 4.47 | -8.01% | 4.91 | -3.56% | 5.25 | -2.27% | -0.55% | |
| 2020-02-04 | 4.11 | 4.53 | 4.11 | 4.43 | -3.06% | 1.23% | -17.55% | 30,295,600 | 132,570,000 | 101% | 4.38 | -4.25% | 4.86 | -7.77% | 5.09 | -5.23% | 5.37 | -2.61% | -0.26% | |
| 2020-02-03 | 4.57 | 4.57 | 4.57 | 4.57 | -10.04% | 0.00% | -17.17% | 3,225,200 | 14,740,000 | 11% | 4.57 | -12.40% | 5.27 | -1.81% | 5.37 | -0.96% | 5.52 | -0.27% | 0.04% | |
| 2020-01-23 | 5.43 | 5.46 | 5.02 | 5.08 | -8.30% | -2.63% | -8.17% | 43,234,000 | 225,566,000 | 164% | 5.22 | -4.94% | 5.36 | -3.02% | 5.42 | -2.50% | 5.53 | -1.20% | 0.10% | |
| 2020-01-22 | 5.54 | 5.60 | 5.38 | 5.54 | -1.07% | 0.95% | -1.05% | 19,871,900 | 109,048,000 | 84% | 5.49 | -1.10% | 5.53 | -0.41% | 5.56 | -0.96% | 5.60 | -0.04% | 0.27% | |
| 2020-01-21 | 5.57 | 5.63 | 5.48 | 5.60 | 0.36% | 0.92% | -0.02% | 21,119,200 | 117,182,000 | 85% | 5.55 | -0.27% | 5.55 | -0.63% | 5.61 | -0.50% | 5.60 | -0.14% | 0.33% | |
| 2020-01-20 | 5.50 | 5.61 | 5.50 | 5.58 | 1.45% | 0.29% | -0.52% | 15,184,200 | 84,489,000 | 57% | 5.56 | 0.23% | 5.59 | -0.92% | 5.64 | 0.11% | 5.61 | -0.11% | 0.44% | |
| 2020-01-17 | 5.62 | 5.64 | 5.49 | 5.50 | -2.14% | -0.92% | -2.05% | 20,439,500 | 113,453,000 | 65% | 5.55 | -1.58% | 5.64 | -0.63% | 5.64 | 0.00% | 5.62 | 0.21% | 0.58% | |
| 2020-01-16 | 5.70 | 5.72 | 5.60 | 5.62 | -1.92% | -0.35% | 0.30% | 23,239,000 | 131,057,000 | 74% | 5.64 | -0.98% | 5.68 | 0.39% | 5.64 | 0.12% | 5.60 | 0.36% | 0.53% | |
| 2020-01-15 | 5.59 | 5.78 | 5.54 | 5.73 | 2.14% | 0.60% | 2.63% | 34,385,300 | 195,864,000 | 111% | 5.70 | 0.23% | 5.66 | 0.87% | 5.63 | 0.70% | 5.58 | 0.58% | 0.54% | |
| 2020-01-14 | 5.75 | 5.80 | 5.60 | 5.61 | 0.36% | -1.28% | 1.06% | 31,374,500 | 178,296,000 | 106% | 5.68 | 2.69% | 5.61 | 0.72% | 5.59 | 0.22% | 5.55 | 0.62% | 0.52% | |
| 2020-01-13 | 5.55 | 5.60 | 5.45 | 5.59 | 0.90% | 1.01% | 1.32% | 18,707,900 | 103,526,000 | 65% | 5.53 | -0.36% | 5.57 | 0.00% | 5.58 | -0.39% | 5.52 | 0.36% | 0.49% | |
| 2020-01-10 | 5.62 | 5.65 | 5.48 | 5.54 | -0.89% | -0.25% | 0.78% | 20,237,200 | 112,407,000 | 70% | 5.55 | -0.80% | 5.57 | -0.45% | 5.60 | 0.36% | 5.50 | 0.35% | 0.50% | |
| 2020-01-09 | 5.56 | 5.64 | 5.54 | 5.59 | 2.19% | -0.16% | 2.04% | 25,182,700 | 140,991,000 | 89% | 5.60 | 0.88% | 5.59 | -0.30% | 5.58 | 0.50% | 5.48 | 0.46% | 0.51% | |
| 2020-01-08 | 5.61 | 5.65 | 5.47 | 5.47 | -3.70% | -1.44% | 0.31% | 35,611,800 | 197,660,000 | 127% | 5.55 | -1.33% | 5.61 | 0.41% | 5.55 | 0.54% | 5.45 | 0.59% | 0.50% | |
| 2020-01-07 | 5.62 | 5.69 | 5.56 | 5.68 | 0.53% | 0.98% | 4.78% | 37,189,000 | 209,181,000 | 142% | 5.63 | -0.09% | 5.59 | 1.03% | 5.52 | 1.14% | 5.42 | 0.93% | 0.47% | |
| 2020-01-06 | 5.44 | 5.85 | 5.37 | 5.65 | 4.44% | 0.36% | 5.19% | 61,634,000 | 347,024,000 | 250% | 5.63 | 3.89% | 5.53 | 2.90% | 5.46 | 2.46% | 5.37 | 1.34% | 0.40% | |
| 2020-01-03 | 5.39 | 5.48 | 5.37 | 5.41 | 0.37% | -0.17% | 2.08% | 25,897,300 | 140,349,000 | 110% | 5.42 | 0.52% | 5.37 | 1.28% | 5.33 | 0.70% | 5.30 | -0.25% | 0.34% | |
| 2020-01-02 | 5.36 | 5.45 | 5.32 | 5.39 | 1.51% | -0.02% | 1.45% | 25,737,800 | 138,764,000 | 92% | 5.39 | 2.12% | 5.30 | 0.80% | 5.29 | 0.48% | 5.31 | 0.45% | 0.56% | |
| 2019-12-31 | 5.22 | 5.32 | 5.19 | 5.31 | 0.00% | 0.59% | 0.40% | 18,645,200 | 98,433,000 | 65% | 5.28 | 1.68% | 5.26 | 0.19% | 5.27 | 0.23% | 5.29 | 0.36% | 0.55% | | |
|
