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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-01-19 | 6.76 | 6.94 | 6.73 | 6.85 | 0.88% | -0.07% | 2.59% | 7,732,400 | 53,007,000 | 122% | 6.86 | 1.02% | 6.75 | 2.18% | 6.63 | 1.04% | 6.68 | -0.36% | -0.43% |  |
| 2021-01-18 | 6.69 | 6.90 | 6.66 | 6.79 | 1.95% | 0.06% | 1.33% | 6,082,600 | 41,275,000 | 95% | 6.79 | 2.99% | 6.60 | 1.99% | 6.56 | 0.49% | 6.70 | -0.51% | -0.39% | |
| 2021-01-15 | 6.40 | 6.66 | 6.39 | 6.66 | 3.74% | 1.08% | -1.11% | 6,704,900 | 44,178,000 | 100% | 6.59 | 3.07% | 6.48 | 0.14% | 6.53 | -0.40% | 6.74 | -0.77% | -0.34% | |
| 2021-01-14 | 6.39 | 6.48 | 6.24 | 6.42 | 0.47% | 0.42% | -5.41% | 4,780,200 | 30,558,000 | 68% | 6.39 | -0.39% | 6.47 | -1.12% | 6.55 | -0.91% | 6.79 | -0.63% | -0.25% | |
| 2021-01-13 | 6.58 | 6.58 | 6.35 | 6.39 | -3.33% | -0.44% | -6.44% | 6,522,100 | 41,860,000 | 91% | 6.42 | -2.54% | 6.54 | -1.63% | 6.61 | -1.68% | 6.83 | -0.74% | -0.22% | |
| 2021-01-12 | 6.59 | 6.72 | 6.45 | 6.61 | 1.54% | 0.38% | -3.94% | 5,561,200 | 36,618,000 | 78% | 6.59 | -0.74% | 6.65 | -0.52% | 6.73 | -1.41% | 6.88 | -0.26% | -0.19% |  |
| 2021-01-11 | 6.61 | 6.81 | 6.51 | 6.51 | -3.41% | -1.87% | -5.64% | 5,668,100 | 37,605,000 | 79% | 6.63 | -1.16% | 6.68 | -1.53% | 6.82 | -1.19% | 6.90 | -0.32% | -0.24% | |
| 2021-01-08 | 6.60 | 6.88 | 6.42 | 6.74 | 0.75% | 0.42% | -2.62% | 6,378,100 | 42,809,000 | 88% | 6.71 | 0.33% | 6.79 | -1.64% | 6.90 | -0.96% | 6.92 | -0.04% | -0.35% | |
| 2021-01-07 | 6.89 | 6.90 | 6.51 | 6.69 | -3.74% | 0.00% | -3.38% | 8,774,400 | 58,702,000 | 118% | 6.69 | -4.20% | 6.90 | -2.18% | 6.97 | -0.94% | 6.92 | -0.49% | -0.50% | |
| 2021-01-06 | 7.15 | 7.16 | 6.91 | 6.95 | -2.80% | -0.47% | -0.11% | 6,648,600 | 46,426,000 | 96% | 6.98 | -1.26% | 7.05 | -0.44% | 7.04 | 0.13% | 6.96 | -0.14% | -0.61% | |
| 2021-01-05 | 7.08 | 7.15 | 6.98 | 7.15 | 0.56% | 1.10% | 2.61% | 7,444,500 | 52,644,000 | 108% | 7.07 | -0.41% | 7.08 | 0.60% | 7.03 | 0.70% | 6.97 | -0.03% | -0.69% | |
| 2021-01-04 | 7.06 | 7.15 | 7.06 | 7.11 | 0.28% | 0.13% | 2.01% | 6,770,700 | 48,078,000 | 101% | 7.10 | 0.30% | 7.04 | 0.77% | 6.98 | 0.59% | 6.97 | 0.06% | -0.82% | |
| 2020-12-31 | 7.00 | 7.12 | 6.97 | 7.09 | 1.00% | 0.14% | 1.78% | 6,945,600 | 49,175,000 | 105% | 7.08 | 2.00% | 6.99 | 1.26% | 6.94 | 0.90% | 6.97 | 0.07% | -0.96% | |
| 2020-12-30 | 6.90 | 7.03 | 6.80 | 7.02 | 1.89% | 1.14% | 0.85% | 6,587,800 | 45,728,000 | 97% | 6.94 | 0.00% | 6.90 | 0.17% | 6.88 | -0.06% | 6.96 | -0.29% | -1.10% | |
| 2020-12-29 | 6.82 | 7.06 | 6.77 | 6.89 | 1.03% | -0.73% | -1.30% | 6,931,200 | 48,111,000 | 98% | 6.94 | 1.88% | 6.89 | 0.81% | 6.88 | -0.41% | 6.98 | -0.47% | -1.21% | |
| 2020-12-28 | 6.94 | 6.97 | 6.75 | 6.82 | -1.73% | 0.10% | -2.77% | 6,110,800 | 41,632,000 | 86% | 6.81 | -1.29% | 6.83 | -0.67% | 6.91 | -0.76% | 7.01 | -0.74% | -1.22% | |
| 2020-12-25 | 6.74 | 7.04 | 6.67 | 6.94 | 2.97% | 0.55% | -1.78% | 7,562,500 | 52,198,000 | 110% | 6.90 | 1.71% | 6.88 | -0.82% | 6.96 | -0.50% | 7.07 | -1.46% | -1.18% | |
| 2020-12-24 | 6.97 | 6.98 | 6.68 | 6.74 | -3.44% | -0.68% | -6.01% | 7,915,400 | 53,715,000 | 104% | 6.79 | -2.68% | 6.94 | -1.70% | 7.00 | -0.82% | 7.17 | -1.47% | -1.10% | |
| 2020-12-23 | 7.05 | 7.08 | 6.90 | 6.98 | -0.85% | 0.10% | -4.09% | 6,088,100 | 42,452,000 | 83% | 6.97 | -1.34% | 7.06 | -0.51% | 7.05 | -0.35% | 7.28 | -1.60% | -0.97% | |
| 2020-12-22 | 7.12 | 7.19 | 6.98 | 7.04 | -1.95% | -0.40% | -4.81% | 7,410,200 | 52,376,000 | 97% | 7.07 | -0.95% | 7.09 | 0.25% | 7.08 | -0.66% | 7.40 | -1.02% | -0.83% | |
| 2020-12-21 | 7.04 | 7.19 | 6.99 | 7.18 | 2.43% | 0.62% | -3.91% | 5,535,400 | 39,499,000 | 74% | 7.14 | 0.75% | 7.08 | 0.09% | 7.13 | -0.72% | 7.47 | -1.26% | -0.76% | |
| 2020-12-18 | 7.14 | 7.21 | 7.01 | 7.01 | -1.82% | -1.03% | -7.36% | 5,677,000 | 40,209,000 | 71% | 7.08 | 0.81% | 7.07 | -0.93% | 7.18 | -1.93% | 7.57 | -1.42% | -0.61% | |
| 2020-12-17 | 6.98 | 7.18 | 6.85 | 7.14 | 1.71% | 1.62% | -6.98% | 7,787,400 | 54,711,000 | 91% | 7.03 | -0.99% | 7.14 | -1.86% | 7.32 | -2.07% | 7.68 | -1.32% | -0.44% | |
| 2020-12-16 | 7.36 | 7.39 | 7.00 | 7.02 | -4.62% | -1.07% | -9.76% | 9,193,500 | 65,240,000 | 108% | 7.10 | -3.73% | 7.27 | -3.29% | 7.47 | -2.94% | 7.78 | -1.37% | -0.29% | |
| 2020-12-15 | 7.44 | 7.47 | 7.32 | 7.36 | -1.60% | -0.15% | -6.68% | 5,151,400 | 37,970,000 | 64% | 7.37 | -1.76% | 7.52 | -1.71% | 7.70 | -1.00% | 7.89 | -0.58% | -0.14% | |
| 2020-12-14 | 7.46 | 7.59 | 7.44 | 7.48 | 0.00% | -0.31% | -5.71% | 4,614,400 | 34,620,000 | 55% | 7.50 | -1.08% | 7.65 | -1.90% | 7.78 | -1.18% | 7.93 | -0.29% | -0.07% | |
| 2020-12-11 | 7.90 | 7.91 | 7.42 | 7.48 | -5.32% | -1.38% | -5.98% | 12,037,100 | 91,303,000 | 145% | 7.59 | -3.68% | 7.80 | -1.94% | 7.87 | -2.02% | 7.96 | -0.72% | -0.05% | |
| 2020-12-10 | 7.90 | 7.95 | 7.83 | 7.90 | -0.75% | 0.32% | -1.42% | 6,292,500 | 49,554,000 | 85% | 7.88 | -1.82% | 7.95 | -0.84% | 8.03 | -0.40% | 8.01 | -0.15% | 0.02% | |
| 2020-12-09 | 8.00 | 8.16 | 7.85 | 7.96 | 0.63% | -0.76% | -0.82% | 9,008,100 | 72,255,000 | 124% | 8.02 | 1.29% | 8.02 | -0.77% | 8.07 | -0.07% | 8.03 | -0.14% | 0.04% | |
| 2020-12-08 | 7.99 | 8.01 | 7.87 | 7.91 | 0.00% | -0.11% | -1.58% | 5,694,300 | 45,092,000 | 77% | 7.92 | -1.98% | 8.08 | -0.42% | 8.07 | -0.09% | 8.04 | -0.34% | 0.05% | | |
|
