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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-06-04 | 4.56 | 4.88 | 4.53 | 4.78 | 5.05% | 1.59% | 4.80% | 23,498,000 | 110,555,000 | 301% | 4.71 | 3.23% | 4.65 | 2.09% | 4.62 | 1.88% | 4.56 | 1.18% | -0.20% |  |
| 2020-06-03 | 4.60 | 4.60 | 4.53 | 4.55 | -0.44% | -0.18% | 0.93% | 7,156,700 | 32,623,000 | 112% | 4.56 | -0.26% | 4.56 | 0.38% | 4.53 | 0.27% | 4.51 | 0.11% | -0.36% | |
| 2020-06-02 | 4.57 | 4.61 | 4.54 | 4.57 | 0.00% | 0.00% | 1.49% | 7,896,900 | 36,085,000 | 125% | 4.57 | 0.68% | 4.54 | 0.73% | 4.52 | 0.56% | 4.50 | 0.13% | -0.38% | |
| 2020-06-01 | 4.48 | 4.58 | 4.48 | 4.57 | 2.24% | 0.68% | 1.62% | 9,343,500 | 42,412,000 | 148% | 4.54 | 1.34% | 4.51 | 0.54% | 4.49 | 0.72% | 4.50 | -0.09% | -0.39% | |
| 2020-05-29 | 4.46 | 4.51 | 4.45 | 4.47 | 0.22% | -0.20% | -0.69% | 4,356,100 | 19,509,000 | 65% | 4.48 | 0.27% | 4.48 | 0.18% | 4.46 | 0.05% | 4.50 | -0.33% | -0.47% | |
| 2020-05-28 | 4.48 | 4.51 | 4.43 | 4.46 | -0.89% | -0.16% | -1.24% | 5,206,800 | 23,258,000 | 73% | 4.47 | -0.60% | 4.47 | 0.38% | 4.46 | -0.47% | 4.52 | -0.53% | -0.53% | |
| 2020-05-27 | 4.49 | 4.54 | 4.45 | 4.50 | 0.22% | 0.13% | -0.88% | 5,929,300 | 26,648,000 | 77% | 4.49 | 0.92% | 4.46 | 0.23% | 4.48 | -0.11% | 4.54 | -0.50% | -0.60% | |
| 2020-05-26 | 4.42 | 4.49 | 4.41 | 4.49 | 2.05% | 0.83% | -1.60% | 4,975,300 | 22,153,000 | 61% | 4.45 | 1.09% | 4.45 | -0.85% | 4.49 | -0.29% | 4.56 | -0.57% | -0.73% | |
| 2020-05-25 | 4.40 | 4.44 | 4.38 | 4.40 | -0.45% | -0.11% | -4.12% | 4,237,600 | 18,668,000 | 48% | 4.41 | -1.30% | 4.48 | -0.58% | 4.50 | -0.55% | 4.59 | -1.08% | -0.88% | |
| 2020-05-22 | 4.56 | 4.56 | 4.41 | 4.42 | -2.86% | -0.96% | -4.72% | 7,686,400 | 34,306,000 | 71% | 4.46 | -1.87% | 4.51 | -0.44% | 4.52 | -0.66% | 4.64 | -0.34% | -0.90% |  |
| 2020-05-21 | 4.52 | 4.60 | 4.51 | 4.55 | 0.89% | 0.04% | -2.26% | 7,782,700 | 35,399,000 | 67% | 4.55 | 0.64% | 4.53 | -0.09% | 4.55 | -0.57% | 4.66 | -0.41% | -0.89% | |
| 2020-05-20 | 4.54 | 4.55 | 4.50 | 4.51 | -0.66% | -0.20% | -3.51% | 6,191,200 | 27,979,000 | 48% | 4.52 | -0.02% | 4.53 | -0.64% | 4.58 | -0.72% | 4.67 | -0.06% | -0.87% | |
| 2020-05-19 | 4.53 | 4.56 | 4.49 | 4.54 | 0.67% | 0.44% | -2.93% | 7,773,100 | 35,136,000 | 55% | 4.52 | -0.68% | 4.56 | -0.96% | 4.61 | -0.77% | 4.68 | 0.04% | -0.89% | |
| 2020-05-18 | 4.63 | 4.64 | 4.50 | 4.51 | -2.59% | -0.90% | -3.53% | 11,789,500 | 53,659,000 | 77% | 4.55 | -1.49% | 4.61 | -1.20% | 4.65 | -1.44% | 4.68 | -0.95% | -0.93% | |
| 2020-05-15 | 4.63 | 4.66 | 4.60 | 4.63 | 0.00% | 0.22% | -1.91% | 8,116,100 | 37,496,000 | 50% | 4.62 | -0.80% | 4.66 | -0.66% | 4.72 | 0.06% | 4.72 | -0.92% | -0.83% | |
| 2020-05-14 | 4.70 | 4.71 | 4.62 | 4.63 | -1.91% | -0.58% | -2.81% | 11,061,400 | 51,509,000 | 62% | 4.66 | -1.06% | 4.69 | -1.20% | 4.71 | -0.30% | 4.76 | -1.18% | -0.72% | |
| 2020-05-13 | 4.71 | 4.74 | 4.67 | 4.72 | -0.63% | 0.28% | -2.10% | 9,415,300 | 44,319,000 | 50% | 4.71 | -0.32% | 4.75 | 0.49% | 4.73 | 0.32% | 4.82 | -1.85% | -0.56% | |
| 2020-05-12 | 4.73 | 4.77 | 4.68 | 4.75 | -0.42% | 0.59% | -3.30% | 10,145,900 | 47,906,000 | 46% | 4.72 | -1.28% | 4.73 | -0.09% | 4.71 | 0.53% | 4.91 | -2.00% | -0.29% | |
| 2020-05-11 | 4.85 | 4.87 | 4.72 | 4.77 | 1.92% | -0.27% | -4.83% | 22,826,400 | 109,175,000 | 85% | 4.78 | 2.62% | 4.73 | 1.09% | 4.69 | -0.72% | 5.01 | -1.28% | 0.05% | |
| 2020-05-08 | 4.67 | 4.71 | 4.61 | 4.68 | -0.64% | 0.41% | -7.82% | 17,420,000 | 81,189,000 | 54% | 4.66 | -1.63% | 4.68 | 0.47% | 4.72 | -1.58% | 5.08 | -0.26% | 0.35% | |
| 2020-05-07 | 4.73 | 4.82 | 4.69 | 4.71 | 0.64% | -0.59% | -7.47% | 18,686,100 | 88,530,000 | 54% | 4.74 | 2.13% | 4.66 | -1.61% | 4.80 | -1.92% | 5.09 | -0.20% | 0.40% | |
| 2020-05-06 | 4.62 | 4.69 | 4.59 | 4.68 | 0.21% | 0.88% | -8.24% | 17,139,100 | 79,504,000 | 50% | 4.64 | 0.72% | 4.74 | -2.51% | 4.89 | -3.17% | 5.10 | -0.27% | 0.41% | |
| 2020-04-30 | 4.63 | 4.67 | 4.55 | 4.67 | 2.03% | 1.39% | -8.68% | 21,714,000 | 100,017,000 | 63% | 4.61 | 0.09% | 4.86 | -3.86% | 5.05 | -3.09% | 5.11 | -0.43% | 0.43% | |
| 除权分界线,2020年04月30日,10股派3.330元(以下数据已经复权) |
| 2020-04-29 | 4.66 | 4.71 | 4.55 | 4.58 | -1.93% | -0.54% | -10.88% | 22,166,700 | 109,393,000 | 71% | 4.60 | -1.88% | 5.05 | -2.96% | 5.21 | -0.72% | 5.14 | 0.06% | 0.45% | |
| 2020-04-28 | 4.87 | 4.87 | 4.54 | 4.67 | -3.71% | -0.49% | -9.08% | 22,377,900 | 112,396,000 | 74% | 4.69 | -3.80% | 5.21 | -1.89% | 5.25 | 0.46% | 5.13 | 0.20% | 0.42% | |
| 2020-04-27 | 4.98 | 4.99 | 4.80 | 4.85 | -2.22% | -0.57% | -5.39% | 20,979,500 | 109,255,000 | 74% | 4.88 | -2.21% | 5.31 | 0.30% | 5.23 | 0.40% | 5.12 | 0.43% | 0.40% | |
| 2020-04-24 | 5.00 | 5.11 | 4.90 | 4.96 | -0.60% | -0.56% | -2.82% | 36,259,900 | 192,817,000 | 136% | 4.99 | -0.34% | 5.29 | 1.56% | 5.21 | 0.97% | 5.10 | 0.81% | 0.32% | |
| 2020-04-23 | 4.97 | 5.13 | 4.90 | 4.99 | 0.00% | -0.30% | -1.44% | 55,784,800 | 297,594,000 | 229% | 5.00 | 2.06% | 5.21 | 1.98% | 5.16 | 2.10% | 5.06 | 1.44% | 0.21% | |
| 2020-04-22 | 4.67 | 5.07 | 4.63 | 4.99 | 5.72% | 1.75% | -0.02% | 62,479,300 | 327,031,000 | 304% | 4.90 | 5.08% | 5.11 | 3.59% | 5.05 | 3.38% | 4.99 | 1.73% | 0.08% | |
| 2020-04-21 | 4.54 | 4.82 | 4.51 | 4.72 | 0.00% | 1.14% | -3.79% | 40,254,500 | 201,150,000 | 240% | 4.66 | 3.67% | 4.93 | 2.52% | 4.89 | 1.81% | 4.90 | 0.18% | -0.05% | | |
|
