深南股份( 002417.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-06-01 | 6.73 | 6.90 | 6.69 | 6.87 | 3.15% | 0.79% | 0.28% | 8,014,500 | 54,630,000 | 109% | 6.82 | 1.78% | 6.75 | -0.46% | 6.82 | 0.12% | 6.85 | -0.85% | -0.94% |  |
| 2020-05-29 | 6.68 | 6.78 | 6.61 | 6.66 | -1.19% | -0.55% | -3.62% | 4,974,200 | 33,311,000 | 61% | 6.70 | -0.37% | 6.78 | -1.04% | 6.82 | -0.15% | 6.91 | -1.26% | -0.86% | |
| 2020-05-28 | 6.90 | 6.90 | 6.57 | 6.74 | -2.60% | 0.27% | -3.69% | 8,266,300 | 55,568,000 | 93% | 6.72 | -3.28% | 6.85 | -0.54% | 6.83 | -0.23% | 7.00 | -1.96% | -0.68% | |
| 2020-05-27 | 7.00 | 7.06 | 6.88 | 6.92 | -1.84% | -0.43% | -3.05% | 5,576,300 | 38,754,000 | 58% | 6.95 | 0.35% | 6.89 | 0.86% | 6.84 | -0.02% | 7.14 | -0.67% | -0.41% | |
| 2020-05-26 | 6.83 | 7.05 | 6.81 | 7.05 | 3.68% | 1.79% | -1.89% | 7,704,700 | 53,364,000 | 76% | 6.93 | 2.40% | 6.83 | 0.84% | 6.84 | -0.51% | 7.19 | -0.86% | -0.29% | |
| 2020-05-25 | 6.72 | 6.80 | 6.66 | 6.80 | 1.19% | 0.53% | -6.18% | 4,780,400 | 32,337,000 | 44% | 6.76 | -0.10% | 6.78 | -0.82% | 6.88 | -1.38% | 7.25 | -1.44% | -0.18% | |
| 2020-05-22 | 6.75 | 6.88 | 6.68 | 6.72 | -0.74% | -0.75% | -8.62% | 6,436,800 | 43,581,000 | 50% | 6.77 | -0.21% | 6.83 | -1.33% | 6.97 | -1.87% | 7.35 | -0.74% | 0.01% | |
| 2020-05-21 | 6.80 | 6.91 | 6.67 | 6.77 | -1.31% | -0.22% | -8.62% | 7,716,100 | 52,350,000 | 56% | 6.79 | -1.62% | 6.92 | -1.89% | 7.11 | -2.62% | 7.41 | -0.68% | 0.16% | |
| 2020-05-20 | 7.05 | 7.09 | 6.82 | 6.86 | -3.79% | -0.54% | -8.04% | 11,303,700 | 77,964,000 | 78% | 6.90 | -2.82% | 7.06 | -2.69% | 7.30 | -1.47% | 7.46 | -0.82% | 0.29% | |
| 2020-05-19 | 7.13 | 7.17 | 7.04 | 7.13 | 0.99% | 0.46% | -5.21% | 7,832,300 | 55,582,000 | 52% | 7.10 | -0.95% | 7.25 | -2.61% | 7.41 | -0.90% | 7.52 | -0.13% | 0.47% | |
| 2020-05-18 | 7.40 | 7.40 | 7.01 | 7.06 | -4.59% | -1.47% | -6.27% | 13,725,400 | 98,336,000 | 84% | 7.17 | -3.89% | 7.45 | -1.48% | 7.47 | -1.84% | 7.53 | -0.01% | 0.56% | |
| 2020-05-15 | 7.52 | 7.55 | 7.36 | 7.40 | -1.46% | -0.74% | -1.77% | 11,828,500 | 88,178,000 | 75% | 7.46 | -2.99% | 7.56 | -0.47% | 7.61 | -0.18% | 7.53 | 0.49% | 0.60% |  |
| 2020-05-14 | 7.60 | 7.84 | 7.50 | 7.51 | -0.53% | -2.28% | 0.19% | 15,591,000 | 119,810,000 | 100% | 7.69 | 2.71% | 7.59 | -0.50% | 7.63 | 0.40% | 7.50 | 0.81% | 0.57% | |
| 2020-05-13 | 7.61 | 7.61 | 7.41 | 7.55 | -0.92% | 0.91% | 1.53% | 10,505,100 | 78,601,000 | 65% | 7.48 | -1.14% | 7.63 | -0.12% | 7.60 | -0.12% | 7.44 | 0.46% | 0.52% | |
| 2020-05-12 | 7.70 | 7.70 | 7.47 | 7.62 | -1.68% | 0.69% | 2.95% | 11,218,700 | 84,908,000 | 68% | 7.57 | -2.26% | 7.64 | 0.17% | 7.61 | 0.44% | 7.40 | 0.30% | 0.50% | |
| 2020-05-11 | 7.62 | 7.86 | 7.61 | 7.75 | 1.97% | 0.09% | 5.01% | 20,154,000 | 156,057,000 | 115% | 7.74 | 2.43% | 7.63 | 0.90% | 7.57 | 1.39% | 7.38 | 0.40% | 0.56% | |
| 2020-05-08 | 7.53 | 7.64 | 7.47 | 7.60 | 1.88% | 0.54% | 3.39% | 15,532,800 | 117,416,000 | 79% | 7.56 | 0.27% | 7.56 | 0.59% | 7.47 | 1.12% | 7.35 | 0.78% | 0.72% | |
| 2020-05-07 | 7.68 | 7.75 | 7.45 | 7.46 | -2.86% | -1.05% | 2.28% | 14,898,300 | 112,321,000 | 75% | 7.54 | -0.48% | 7.52 | 1.20% | 7.39 | 1.10% | 7.29 | 0.68% | 0.70% | |
| 2020-05-06 | 7.37 | 7.71 | 7.33 | 7.68 | 2.81% | 1.39% | 6.00% | 19,919,200 | 150,885,000 | 104% | 7.58 | 1.82% | 7.43 | 2.16% | 7.31 | 1.36% | 7.25 | 0.95% | 0.67% | |
| 2020-04-30 | 7.27 | 7.56 | 7.27 | 7.47 | 3.32% | 0.40% | 4.08% | 20,394,200 | 151,728,000 | 107% | 7.44 | 3.16% | 7.27 | 1.75% | 7.21 | 0.24% | 7.18 | 0.77% | 0.64% | |
| 2020-04-29 | 7.01 | 7.35 | 6.92 | 7.23 | 2.12% | 0.25% | 1.52% | 15,263,200 | 110,084,000 | 79% | 7.21 | 1.51% | 7.14 | 0.44% | 7.19 | -0.98% | 7.12 | 0.34% | 0.64% | |
| 2020-04-28 | 7.30 | 7.30 | 6.85 | 7.08 | -3.41% | -0.35% | -0.25% | 16,000,700 | 113,692,000 | 82% | 7.11 | -0.23% | 7.11 | -1.32% | 7.26 | 0.50% | 7.10 | 0.24% | 0.70% | |
| 2020-04-27 | 6.98 | 7.35 | 6.80 | 7.33 | 5.16% | 2.93% | 3.52% | 18,470,800 | 131,527,000 | 98% | 7.12 | 0.13% | 7.21 | -1.61% | 7.23 | 0.43% | 7.08 | 0.31% | 0.74% | |
| 2020-04-24 | 7.21 | 7.29 | 6.94 | 6.97 | -3.19% | -2.00% | -1.26% | 15,660,200 | 111,375,000 | 89% | 7.11 | -2.87% | 7.33 | 0.77% | 7.20 | 0.60% | 7.06 | 0.27% | 0.70% | |
| 2020-04-23 | 7.42 | 7.45 | 7.20 | 7.20 | -4.89% | -1.67% | 2.27% | 27,070,800 | 198,214,000 | 163% | 7.32 | -1.32% | 7.27 | 1.51% | 7.15 | 1.32% | 7.04 | 0.87% | 0.70% | |
| 2020-04-22 | 7.01 | 7.78 | 6.96 | 7.57 | 7.07% | 2.02% | 8.47% | 36,630,400 | 271,793,000 | 238% | 7.42 | 7.32% | 7.16 | 4.60% | 7.06 | 2.80% | 6.98 | 2.03% | 0.66% | |
| 2020-04-21 | 6.86 | 7.09 | 6.74 | 7.07 | 3.82% | 2.26% | 3.36% | 19,306,600 | 133,488,000 | 140% | 6.91 | 2.60% | 6.85 | 0.22% | 6.87 | 0.34% | 6.84 | 0.49% | 0.46% | |
| 2020-04-20 | 6.71 | 6.83 | 6.62 | 6.81 | 1.95% | 1.05% | 0.04% | 10,934,400 | 73,682,000 | 80% | 6.74 | -1.51% | 6.83 | -0.65% | 6.84 | 0.09% | 6.81 | 0.43% | 0.41% | |
| 2020-04-17 | 6.96 | 7.05 | 6.66 | 6.68 | -3.75% | -2.37% | -1.45% | 17,100,600 | 116,996,000 | 127% | 6.84 | -0.55% | 6.88 | 0.07% | 6.84 | 0.02% | 6.78 | 0.62% | 0.23% | |
| 2020-04-16 | 6.70 | 6.97 | 6.64 | 6.94 | 0.00% | 0.87% | 3.03% | 17,984,200 | 123,740,000 | 145% | 6.88 | -0.46% | 6.87 | 0.88% | 6.84 | -0.15% | 6.74 | 0.79% | -0.02% | | |
|
