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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-08-23 | 4.60 | 4.67 | 4.53 | 4.61 | -0.86% | 0.59% | 6.17% | 20,818,600 | 95,416,000 | 133% | 4.58 | 0.28% | 4.54 | 1.16% | 4.46 | 1.46% | 4.34 | 1.02% | 0.21% |  |
| 2019-08-22 | 4.42 | 4.69 | 4.42 | 4.65 | 5.44% | 1.75% | 8.19% | 27,571,800 | 126,013,000 | 197% | 4.57 | 3.23% | 4.49 | 2.70% | 4.39 | 2.57% | 4.30 | 1.63% | 0.02% | |
| 2019-08-21 | 4.49 | 4.49 | 4.38 | 4.41 | -1.78% | -0.38% | 4.28% | 14,302,100 | 63,311,000 | 119% | 4.43 | -0.52% | 4.37 | 1.49% | 4.28 | 1.06% | 4.23 | 0.81% | -0.22% | |
| 2019-08-20 | 4.25 | 4.58 | 4.24 | 4.49 | 5.65% | 0.90% | 7.03% | 32,296,600 | 143,704,000 | 293% | 4.45 | 5.70% | 4.31 | 4.97% | 4.24 | 3.29% | 4.20 | 2.59% | -0.40% | |
| 2019-08-19 | 4.14 | 4.32 | 4.11 | 4.25 | 5.20% | 0.95% | 3.94% | 20,154,400 | 84,852,000 | 213% | 4.21 | 4.31% | 4.10 | 1.81% | 4.10 | 0.79% | 4.09 | 0.47% | -0.86% | |
| 2019-08-16 | 4.04 | 4.07 | 4.00 | 4.04 | -0.49% | 0.10% | -0.74% | 9,515,100 | 38,399,000 | 112% | 4.04 | 1.48% | 4.03 | -0.57% | 4.07 | -0.07% | 4.07 | -0.56% | -1.01% | |
| 2019-08-15 | 3.96 | 4.08 | 3.92 | 4.06 | 0.25% | 2.09% | -0.81% | 11,611,600 | 46,178,000 | 136% | 3.98 | -2.93% | 4.05 | -1.67% | 4.08 | -0.61% | 4.09 | -1.33% | -1.08% |  |
| 2019-08-14 | 4.13 | 4.16 | 4.03 | 4.05 | -0.74% | -1.15% | -2.36% | 8,712,100 | 35,695,000 | 105% | 4.10 | -0.32% | 4.12 | 0.22% | 4.10 | 0.24% | 4.15 | -0.79% | -1.08% |  |
| 2019-08-13 | 4.15 | 4.17 | 4.07 | 4.08 | -2.86% | -0.73% | -2.42% | 9,298,600 | 38,217,000 | 116% | 4.11 | -1.08% | 4.11 | 0.42% | 4.09 | 0.64% | 4.18 | -1.00% | -1.08% | |
| 2019-08-12 | 4.03 | 4.21 | 4.03 | 4.20 | 4.22% | 1.08% | -0.54% | 10,282,000 | 42,725,000 | 133% | 4.16 | 2.92% | 4.10 | 1.61% | 4.06 | -0.12% | 4.22 | -0.78% | -1.05% | |
| 2019-08-09 | 4.03 | 4.08 | 4.00 | 4.03 | 0.50% | -0.17% | -5.31% | 4,965,800 | 20,049,000 | 67% | 4.04 | 0.37% | 4.03 | 0.07% | 4.07 | -1.07% | 4.26 | -0.89% | -1.00% | |
| 2019-08-08 | 4.03 | 4.05 | 4.00 | 4.01 | 0.00% | -0.30% | -6.61% | 4,158,800 | 16,727,000 | 55% | 4.02 | -0.35% | 4.03 | -1.30% | 4.11 | -1.81% | 4.29 | -0.76% | -0.93% | |
| 2019-08-07 | 4.04 | 4.08 | 4.01 | 4.01 | -0.74% | -0.64% | -7.33% | 5,592,200 | 22,568,000 | 75% | 4.04 | 0.20% | 4.08 | -1.45% | 4.19 | -1.46% | 4.33 | -1.01% | -0.87% | |
| 2019-08-06 | 4.06 | 4.13 | 3.94 | 4.04 | -3.35% | 0.30% | -7.57% | 12,987,100 | 52,314,000 | 175% | 4.03 | -4.55% | 4.14 | -3.76% | 4.25 | -3.01% | 4.37 | -1.95% | -0.79% | |
| 2019-08-05 | 4.23 | 4.29 | 4.16 | 4.18 | -1.65% | -0.95% | -6.24% | 7,026,700 | 29,654,000 | 113% | 4.22 | -0.94% | 4.30 | -1.69% | 4.38 | -1.31% | 4.46 | -1.00% | -0.61% | |
| 2019-08-02 | 4.29 | 4.32 | 4.21 | 4.25 | -2.97% | -0.23% | -5.62% | 7,938,400 | 33,818,000 | 127% | 4.26 | -3.01% | 4.38 | -2.21% | 4.44 | -1.49% | 4.50 | -1.29% | -0.55% | |
| 2019-08-01 | 4.48 | 4.49 | 4.34 | 4.38 | -2.67% | -0.27% | -3.99% | 10,727,300 | 47,115,000 | 179% | 4.39 | -2.72% | 4.48 | -1.84% | 4.51 | -1.42% | 4.56 | -1.30% | -0.46% | |
| 2019-07-31 | 4.56 | 4.57 | 4.50 | 4.50 | -1.75% | -0.33% | -2.64% | 5,793,700 | 26,159,000 | 104% | 4.52 | -1.66% | 4.56 | -0.55% | 4.57 | -0.50% | 4.62 | -0.79% | -0.37% | |
| 2019-07-30 | 4.57 | 4.62 | 4.55 | 4.58 | 0.00% | -0.24% | -1.70% | 6,136,200 | 28,169,000 | 111% | 4.59 | 0.24% | 4.59 | -0.09% | 4.60 | 0.09% | 4.66 | -0.70% | -0.32% | |
| 2019-07-29 | 4.58 | 4.61 | 4.55 | 4.58 | 0.22% | 0.00% | -2.39% | 4,422,100 | 20,254,000 | 77% | 4.58 | -0.13% | 4.59 | -0.30% | 4.59 | -0.04% | 4.69 | -0.26% | -0.33% | |
| 2019-07-26 | 4.62 | 4.63 | 4.57 | 4.57 | -1.08% | -0.35% | -2.85% | 4,792,700 | 21,977,000 | 80% | 4.59 | -0.48% | 4.60 | 0.11% | 4.59 | -0.78% | 4.70 | -0.25% | -0.37% | |
| 2019-07-25 | 4.62 | 4.66 | 4.58 | 4.62 | 0.00% | 0.26% | -2.04% | 3,761,400 | 17,334,000 | 63% | 4.61 | -0.24% | 4.60 | 0.13% | 4.63 | -0.73% | 4.72 | -0.15% | -0.35% | |
| 2019-07-24 | 4.59 | 4.65 | 4.58 | 4.62 | 0.87% | 0.02% | -2.18% | 4,625,300 | 21,364,000 | 77% | 4.62 | 1.27% | 4.59 | -0.95% | 4.66 | -0.94% | 4.72 | -0.17% | -0.36% | |
| 2019-07-23 | 4.51 | 4.59 | 4.51 | 4.58 | 0.66% | 0.42% | -3.19% | 3,342,100 | 15,243,000 | 56% | 4.56 | -0.65% | 4.64 | -1.11% | 4.71 | -0.93% | 4.73 | -0.17% | -0.35% | |
| 2019-07-22 | 4.70 | 4.75 | 4.53 | 4.55 | -2.78% | -0.89% | -3.99% | 7,319,400 | 33,604,000 | 121% | 4.59 | -2.90% | 4.69 | -1.82% | 4.75 | -0.63% | 4.74 | -0.46% | -0.36% | |
| 2019-07-19 | 4.73 | 4.79 | 4.67 | 4.68 | -1.06% | -1.02% | -1.70% | 6,551,700 | 30,979,000 | 105% | 4.73 | -0.46% | 4.78 | -0.81% | 4.78 | -0.04% | 4.76 | -0.38% | -0.37% | |
| 2019-07-18 | 4.86 | 4.86 | 4.70 | 4.73 | -2.67% | -0.42% | -1.03% | 7,621,400 | 36,201,000 | 124% | 4.75 | -2.40% | 4.82 | 0.06% | 4.78 | -0.02% | 4.78 | -0.40% | -0.38% | |
| 2019-07-17 | 4.85 | 4.91 | 4.82 | 4.86 | 0.21% | -0.14% | 1.29% | 5,560,400 | 27,064,000 | 97% | 4.87 | 0.56% | 4.81 | 0.80% | 4.79 | 0.57% | 4.80 | -0.27% | -0.35% | |
| 2019-07-16 | 4.78 | 4.88 | 4.76 | 4.85 | 1.68% | 0.21% | 0.81% | 7,985,200 | 38,649,000 | 133% | 4.84 | 2.41% | 4.77 | 1.04% | 4.76 | 0.81% | 4.81 | -0.78% | -0.35% | |
| 2019-07-15 | 4.76 | 4.80 | 4.62 | 4.77 | 0.00% | 0.93% | -1.63% | 6,221,200 | 29,399,000 | 94% | 4.73 | 0.06% | 4.73 | 0.04% | 4.72 | -0.32% | 4.85 | -0.64% | -0.27% | | |
|
