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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-01-19 | 3.66 | 4.02 | 3.64 | 4.02 | 10.14% | 2.06% | 7.23% | 36,172,100 | 142,473,000 | 202% | 3.94 | 7.48% | 3.82 | 5.77% | 3.72 | 4.03% | 3.75 | 0.64% | -0.73% |  |
| 2021-01-18 | 3.62 | 3.73 | 3.60 | 3.65 | 0.00% | -0.41% | -2.01% | 10,571,000 | 38,744,000 | 62% | 3.67 | 0.58% | 3.61 | 1.89% | 3.57 | -0.08% | 3.73 | -0.53% | -0.87% | |
| 2021-01-15 | 3.47 | 3.79 | 3.47 | 3.65 | 4.89% | 0.16% | -2.54% | 16,577,200 | 60,404,000 | 97% | 3.64 | 4.56% | 3.54 | 0.80% | 3.57 | -0.28% | 3.75 | -0.61% | -0.88% | |
| 2021-01-14 | 3.45 | 3.52 | 3.43 | 3.48 | 0.87% | -0.14% | -7.64% | 9,820,700 | 34,223,000 | 58% | 3.49 | 0.37% | 3.51 | -1.51% | 3.58 | -2.48% | 3.77 | -0.79% | -0.88% |  |
| 2021-01-13 | 3.58 | 3.58 | 3.40 | 3.45 | -3.90% | -0.63% | -9.16% | 16,837,200 | 58,455,000 | 100% | 3.47 | -3.66% | 3.57 | -2.43% | 3.68 | -2.78% | 3.80 | -1.25% | -0.87% | |
| 2021-01-12 | 3.51 | 3.68 | 3.51 | 3.59 | 1.41% | -0.39% | -6.66% | 10,458,500 | 37,694,000 | 69% | 3.60 | -0.96% | 3.66 | -2.17% | 3.78 | -1.10% | 3.85 | -0.67% | -0.80% | |
| 2021-01-11 | 3.74 | 3.78 | 3.54 | 3.54 | -5.85% | -2.72% | -8.57% | 17,028,100 | 61,958,000 | 116% | 3.64 | -2.31% | 3.74 | -2.71% | 3.82 | -1.34% | 3.87 | -1.00% | -0.81% | |
| 2021-01-08 | 3.70 | 3.81 | 3.62 | 3.76 | 0.00% | 0.94% | -3.86% | 12,309,000 | 45,849,000 | 93% | 3.73 | -1.64% | 3.84 | -1.06% | 3.87 | -0.79% | 3.91 | -0.71% | -0.81% | |
| 2021-01-07 | 3.99 | 4.00 | 3.64 | 3.76 | -6.93% | -0.71% | -4.54% | 37,136,300 | 140,636,000 | 291% | 3.79 | -5.51% | 3.88 | -2.63% | 3.91 | -2.16% | 3.94 | -1.84% | -0.86% | |
| 2021-01-06 | 3.92 | 4.09 | 3.92 | 4.04 | 3.06% | 0.80% | 0.67% | 20,395,400 | 81,749,000 | 217% | 4.01 | 1.55% | 3.99 | 0.28% | 3.99 | 0.00% | 4.01 | -0.50% | -0.78% | |
| 2021-01-05 | 4.02 | 4.02 | 3.92 | 3.92 | -2.24% | -0.68% | -2.80% | 14,554,800 | 57,449,000 | 173% | 3.95 | -1.33% | 3.98 | -0.65% | 3.99 | -0.57% | 4.03 | -0.79% | -0.83% | |
| 2021-01-04 | 4.01 | 4.04 | 3.97 | 4.01 | 0.25% | 0.25% | -1.35% | 10,044,300 | 40,182,000 | 134% | 4.00 | -0.08% | 4.00 | -0.45% | 4.01 | -0.20% | 4.07 | -0.66% | -0.84% | |
| 2020-12-31 | 3.99 | 4.03 | 3.98 | 4.00 | 0.00% | -0.07% | -2.25% | 7,011,400 | 28,068,000 | 98% | 4.00 | -0.03% | 4.02 | -0.12% | 4.02 | -0.17% | 4.09 | -0.63% | -0.88% | |
| 2020-12-30 | 4.03 | 4.04 | 3.97 | 4.00 | -1.23% | -0.10% | -2.87% | 7,650,200 | 30,628,000 | 105% | 4.00 | -1.50% | 4.03 | -0.35% | 4.03 | -0.59% | 4.12 | -0.68% | -0.87% | |
| 2020-12-29 | 4.05 | 4.10 | 4.01 | 4.05 | 0.25% | -0.37% | -2.32% | 5,162,000 | 20,986,000 | 73% | 4.07 | 1.17% | 4.04 | 0.22% | 4.05 | -0.69% | 4.15 | -0.53% | -0.83% | |
| 2020-12-28 | 4.05 | 4.06 | 3.98 | 4.04 | -0.49% | 0.55% | -3.07% | 5,817,000 | 23,373,000 | 80% | 4.02 | -0.50% | 4.03 | -0.74% | 4.08 | -0.80% | 4.17 | -0.81% | -0.80% | |
| 2020-12-25 | 4.01 | 4.08 | 3.98 | 4.06 | 1.25% | 0.54% | -3.38% | 5,378,300 | 21,716,000 | 70% | 4.04 | 0.15% | 4.06 | -1.07% | 4.11 | -0.82% | 4.20 | -0.92% | -0.74% | |
| 2020-12-24 | 4.12 | 4.12 | 4.00 | 4.01 | -2.20% | -0.55% | -5.45% | 9,507,500 | 38,338,000 | 107% | 4.03 | -1.80% | 4.10 | -1.49% | 4.15 | -1.22% | 4.24 | -1.23% | -0.69% | |
| 2020-12-23 | 4.15 | 4.17 | 4.08 | 4.10 | -0.97% | -0.15% | -4.52% | 8,084,200 | 33,193,000 | 89% | 4.11 | -1.70% | 4.17 | -1.19% | 4.20 | -0.87% | 4.29 | -1.01% | -0.56% | |
| 2020-12-22 | 4.24 | 4.24 | 4.12 | 4.14 | -2.82% | -0.89% | -4.56% | 9,049,500 | 37,796,000 | 98% | 4.18 | -1.35% | 4.22 | -0.71% | 4.24 | -0.82% | 4.34 | -1.00% | -0.45% | |
| 2020-12-21 | 4.24 | 4.28 | 4.18 | 4.26 | 0.47% | 0.61% | -2.78% | 5,626,300 | 23,824,000 | 59% | 4.23 | -0.52% | 4.25 | -0.40% | 4.27 | -0.58% | 4.38 | -0.88% | -0.34% | |
| 2020-12-18 | 4.29 | 4.31 | 4.21 | 4.24 | -1.62% | -0.38% | -4.09% | 6,368,800 | 27,108,000 | 62% | 4.26 | 0.21% | 4.26 | -0.54% | 4.30 | -0.56% | 4.42 | -1.12% | -0.22% | |
| 2020-12-17 | 4.28 | 4.31 | 4.19 | 4.31 | 0.47% | 1.48% | -3.60% | 7,895,300 | 33,530,000 | 66% | 4.25 | -1.03% | 4.29 | -0.95% | 4.32 | -1.08% | 4.47 | -0.51% | -0.03% | |
| 2020-12-16 | 4.32 | 4.36 | 4.26 | 4.29 | -0.92% | -0.02% | -4.54% | 6,214,500 | 26,669,000 | 50% | 4.29 | -0.92% | 4.33 | -0.39% | 4.37 | -0.86% | 4.49 | -0.24% | 0.06% | |
| 2020-12-15 | 4.36 | 4.37 | 4.30 | 4.33 | -1.37% | -0.02% | -3.88% | 5,966,300 | 25,840,000 | 48% | 4.33 | -0.44% | 4.34 | -0.96% | 4.41 | -0.83% | 4.51 | -0.24% | 0.09% | |
| 2020-12-14 | 4.33 | 4.40 | 4.29 | 4.39 | 2.33% | 0.92% | -2.79% | 8,770,800 | 38,155,000 | 67% | 4.35 | 0.12% | 4.39 | -0.97% | 4.44 | -1.09% | 4.52 | -0.22% | 0.13% | |
| 2020-12-11 | 4.42 | 4.45 | 4.29 | 4.29 | -2.94% | -1.27% | -5.21% | 16,491,900 | 71,665,000 | 123% | 4.35 | -2.80% | 4.43 | -1.86% | 4.49 | -1.77% | 4.53 | -0.42% | 0.17% | |
| 2020-12-10 | 4.47 | 4.52 | 4.41 | 4.42 | -1.56% | -1.12% | -2.75% | 11,502,000 | 51,415,000 | 92% | 4.47 | -1.02% | 4.51 | -1.20% | 4.57 | -0.28% | 4.55 | 0.07% | 0.22% | |
| 2020-12-09 | 4.55 | 4.56 | 4.48 | 4.49 | -1.10% | -0.58% | -1.14% | 10,517,400 | 47,499,000 | 87% | 4.52 | -0.81% | 4.57 | -0.95% | 4.59 | -0.04% | 4.54 | 0.04% | 0.22% | |
| 2020-12-08 | 4.60 | 4.63 | 4.52 | 4.54 | 0.00% | -0.29% | 0.00% | 11,680,200 | 53,179,000 | 98% | 4.55 | -1.56% | 4.61 | 0.09% | 4.59 | 0.13% | 4.54 | 0.11% | 0.25% | | |
|
