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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-06-18 | 6.51 | 6.51 | 6.23 | 6.28 | -3.38% | -0.85% | -5.73% | 7,989,200 | 50,602,000 | 51% | 6.33 | -1.78% | 6.47 | -1.15% | 6.57 | -0.98% | 6.66 | -0.08% | -0.87% |  |
| 2019-06-17 | 6.36 | 6.52 | 6.36 | 6.50 | 1.09% | 0.79% | -2.50% | 6,536,800 | 42,155,000 | 42% | 6.45 | -2.13% | 6.55 | -1.33% | 6.64 | -0.51% | 6.67 | -0.42% | -1.17% | |
| 2019-06-14 | 6.63 | 6.75 | 6.41 | 6.43 | -2.13% | -2.41% | -3.96% | 11,108,900 | 73,192,000 | 74% | 6.59 | 0.37% | 6.64 | -0.48% | 6.67 | -1.61% | 6.70 | -0.37% | -1.65% | |
| 2019-06-13 | 6.58 | 6.72 | 6.43 | 6.57 | -1.35% | 0.08% | -2.23% | 14,035,100 | 92,139,000 | 95% | 6.57 | -2.47% | 6.67 | -0.63% | 6.78 | -0.31% | 6.72 | -0.58% | -2.15% | |
| 2019-06-12 | 6.82 | 6.84 | 6.61 | 6.66 | -4.58% | -1.05% | -1.46% | 16,364,300 | 110,155,000 | 118% | 6.73 | 0.67% | 6.71 | -1.80% | 6.80 | 1.24% | 6.76 | -0.54% | -2.44% | |
| 2019-06-11 | 6.80 | 7.03 | 6.38 | 6.98 | 3.41% | 4.40% | 2.71% | 25,542,900 | 170,773,000 | 191% | 6.69 | -0.61% | 6.83 | -0.65% | 6.72 | 0.33% | 6.80 | -0.72% | -2.54% | |
| 2019-06-10 | 6.98 | 7.04 | 6.44 | 6.75 | -3.30% | 0.34% | -1.39% | 19,109,100 | 128,547,000 | 163% | 6.73 | -4.62% | 6.88 | 2.18% | 6.70 | -0.49% | 6.85 | -0.49% | -2.58% | |
| 2019-06-06 | 6.85 | 7.39 | 6.82 | 6.98 | 3.41% | -1.04% | 1.47% | 26,665,800 | 188,065,000 | 258% | 7.05 | 6.78% | 6.73 | 6.25% | 6.73 | 2.33% | 6.88 | -0.49% | -2.63% | |
| 2019-06-05 | 6.29 | 6.75 | 6.26 | 6.75 | 9.93% | 2.20% | -2.36% | 6,361,700 | 42,016,000 | 63% | 6.61 | 7.50% | 6.34 | -1.75% | 6.58 | -1.40% | 6.91 | -1.80% | -2.74% | |
| 2019-06-04 | 6.10 | 6.38 | 5.95 | 6.14 | -3.61% | -0.07% | -12.78% | 13,124,800 | 80,637,000 | 114% | 6.14 | -4.48% | 6.45 | -5.37% | 6.67 | -4.33% | 7.04 | -3.18% | -2.63% | |
| 2019-06-03 | 6.53 | 6.68 | 6.37 | 6.37 | -10.03% | -0.96% | -12.39% | 8,552,600 | 55,009,000 | 74% | 6.43 | -9.36% | 6.82 | -3.77% | 6.97 | -1.96% | 7.27 | -3.11% | -2.43% | |
| 2019-05-31 | 7.03 | 7.15 | 6.98 | 7.08 | 1.87% | -0.23% | -5.65% | 6,428,100 | 45,611,000 | 55% | 7.10 | 1.42% | 7.08 | -0.58% | 7.11 | 0.35% | 7.50 | -5.21% | -2.21% | |
| 2019-05-30 | 7.09 | 7.17 | 6.85 | 6.95 | -3.47% | -0.67% | -12.20% | 8,047,500 | 56,308,000 | 55% | 7.00 | -2.33% | 7.12 | -0.35% | 7.09 | -1.36% | 7.92 | -5.41% | -1.62% | |
| 2019-05-29 | 7.09 | 7.24 | 7.00 | 7.20 | 1.41% | 0.50% | -13.97% | 7,193,900 | 51,535,000 | 39% | 7.16 | -0.42% | 7.15 | 0.82% | 7.18 | -1.89% | 8.37 | -3.48% | -0.85% | |
| 2019-05-28 | 7.19 | 7.31 | 7.00 | 7.10 | -1.11% | -1.31% | -18.12% | 9,967,200 | 71,706,000 | 46% | 7.19 | 1.50% | 7.09 | -1.31% | 7.32 | -1.94% | 8.67 | -1.53% | -0.15% | |
| 2019-05-27 | 7.02 | 7.25 | 6.92 | 7.18 | 2.72% | 1.30% | -18.46% | 9,572,700 | 67,855,000 | 43% | 7.09 | 1.46% | 7.18 | -3.12% | 7.47 | -3.52% | 8.81 | -1.06% | 0.15% | |
| 2019-05-24 | 7.08 | 7.21 | 6.81 | 6.99 | -1.96% | 0.06% | -21.46% | 9,746,000 | 68,088,000 | 41% | 6.99 | -5.00% | 7.42 | -3.21% | 7.74 | -7.39% | 8.90 | -1.05% | 0.29% | |
| 2019-05-23 | 7.77 | 7.82 | 7.06 | 7.13 | -8.35% | -3.05% | -20.72% | 16,628,900 | 122,294,000 | 76% | 7.35 | -6.69% | 7.66 | -4.93% | 8.36 | -7.03% | 8.99 | -1.57% | 0.37% | |
| 2019-05-22 | 7.85 | 8.14 | 7.58 | 7.78 | -1.64% | -1.28% | -14.85% | 11,084,800 | 87,364,000 | 56% | 7.88 | 0.49% | 8.06 | -7.82% | 8.99 | -3.45% | 9.14 | -0.74% | 0.50% | |
| 2019-05-21 | 7.95 | 8.05 | 7.53 | 7.91 | -3.65% | 0.85% | -14.07% | 14,693,000 | 115,233,000 | 76% | 7.84 | -6.15% | 8.74 | -6.69% | 9.31 | -2.15% | 9.21 | -1.18% | 0.50% | |
| 2019-05-20 | 8.84 | 9.00 | 8.21 | 8.21 | -9.98% | -1.76% | -11.86% | 17,051,100 | 142,501,000 | 98% | 8.36 | -12.37% | 9.37 | -3.73% | 9.51 | -0.91% | 9.32 | -0.89% | 0.50% | |
| 2019-05-17 | 9.70 | 10.04 | 9.00 | 9.12 | -8.80% | -4.37% | -2.97% | 24,854,600 | 237,046,000 | 174% | 9.54 | -2.21% | 9.73 | -0.35% | 9.60 | 0.38% | 9.40 | 0.72% | 0.49% | |
| 2019-05-16 | 9.39 | 10.49 | 9.00 | 10.00 | 4.06% | 2.54% | 7.16% | 34,222,800 | 333,729,000 | 278% | 9.75 | -1.20% | 9.77 | 2.46% | 9.56 | 2.09% | 9.33 | 2.24% | 0.29% | |
| 2019-05-15 | 10.63 | 10.63 | 8.97 | 9.61 | -0.52% | -2.63% | 5.28% | 29,933,800 | 295,450,000 | 312% | 9.87 | 3.60% | 9.53 | 5.34% | 9.37 | 5.01% | 9.13 | 3.59% | -0.10% | |
| 2019-04-26 | 8.61 | 9.66 | 8.61 | 9.66 | 10.02% | 1.40% | 9.62% | 11,017,000 | 104,955,000 | 144% | 9.53 | 7.43% | 9.05 | 4.00% | 8.92 | 2.48% | 8.81 | 1.43% | -0.55% | |
| 2019-04-25 | 8.50 | 9.28 | 8.50 | 8.78 | 3.29% | -0.99% | 1.06% | 15,116,400 | 134,051,000 | 193% | 8.87 | 4.86% | 8.70 | 1.41% | 8.70 | 1.06% | 8.69 | 0.35% | -1.00% | |
| 2019-04-24 | 8.36 | 8.54 | 8.35 | 8.50 | 1.67% | 0.51% | -1.82% | 4,248,400 | 35,930,000 | 56% | 8.46 | 0.11% | 8.58 | -0.53% | 8.61 | -0.80% | 8.66 | -0.22% | -1.30% | |
| 2019-04-23 | 8.53 | 8.60 | 8.31 | 8.36 | -3.24% | -1.04% | -3.65% | 5,914,800 | 49,966,000 | 72% | 8.45 | -3.57% | 8.63 | -0.84% | 8.68 | -0.28% | 8.68 | -0.32% | -1.43% | |
| 2019-04-22 | 8.73 | 8.88 | 8.55 | 8.64 | -1.14% | -1.38% | -0.75% | 7,226,200 | 63,306,000 | 80% | 8.76 | 1.40% | 8.70 | -0.26% | 8.71 | 0.15% | 8.71 | -0.72% | -1.47% | |
| 2019-04-19 | 8.63 | 8.75 | 8.52 | 8.74 | 0.00% | 1.16% | -0.32% | 5,328,400 | 46,040,000 | 55% | 8.64 | -0.46% | 8.72 | 0.21% | 8.69 | 0.23% | 8.77 | -1.15% | -1.39% | | |
|
