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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-12-06 | 7.11 | 7.38 | 7.11 | 7.22 | 1.40% | -0.11% | -0.14% | 12,093,600 | 87,411,000 | 76% | 7.23 | 1.49% | 7.17 | 0.70% | 7.13 | 0.76% | 7.23 | -3.07% | -1.61% |  |
| 2019-12-05 | 7.09 | 7.20 | 7.07 | 7.12 | 0.14% | -0.03% | -4.54% | 11,003,200 | 78,365,000 | 59% | 7.12 | -0.31% | 7.12 | 0.18% | 7.08 | 0.53% | 7.46 | -4.19% | -1.27% | |
| 2019-12-04 | 7.14 | 7.29 | 7.07 | 7.11 | -0.28% | -0.48% | -8.67% | 9,158,400 | 65,427,000 | 40% | 7.14 | 0.79% | 7.11 | 0.78% | 7.04 | 0.17% | 7.79 | -3.68% | -0.70% | |
| 2019-12-03 | 7.08 | 7.15 | 7.00 | 7.13 | -0.56% | 0.59% | -11.78% | 9,260,700 | 65,639,000 | 31% | 7.09 | -0.09% | 7.05 | 0.60% | 7.03 | -0.16% | 8.08 | -0.86% | -0.03% | |
| 2019-12-02 | 6.97 | 7.22 | 6.95 | 7.17 | 3.91% | 1.07% | -12.05% | 16,936,600 | 120,153,000 | 53% | 7.09 | 2.62% | 7.01 | 0.23% | 7.04 | -3.34% | 8.15 | -0.91% | 0.15% | |
| 2019-11-29 | 6.96 | 6.99 | 6.86 | 6.90 | -0.72% | -0.19% | -16.13% | 8,158,100 | 56,401,000 | 24% | 6.91 | -0.60% | 6.99 | -0.74% | 7.29 | -4.51% | 8.23 | -0.41% | 0.29% | |
| 2019-11-28 | 7.05 | 7.12 | 6.86 | 6.95 | -1.28% | -0.07% | -15.87% | 12,915,700 | 89,824,000 | 36% | 6.96 | -1.31% | 7.04 | -4.53% | 7.63 | -5.38% | 8.26 | -0.57% | 0.40% | |
| 2019-11-27 | 6.91 | 7.18 | 6.89 | 7.04 | 1.44% | -0.10% | -15.26% | 20,408,800 | 143,814,000 | 58% | 7.05 | -0.44% | 7.38 | -6.19% | 8.06 | -4.67% | 8.31 | -0.82% | 0.47% | |
| 2019-11-26 | 7.42 | 7.43 | 6.92 | 6.94 | -9.75% | -1.95% | -17.15% | 32,400,000 | 229,333,000 | 94% | 7.08 | -11.56% | 7.87 | -8.54% | 8.46 | -2.85% | 8.38 | -1.47% | 0.54% | |
| 2019-11-25 | 8.57 | 8.57 | 7.69 | 7.69 | -9.95% | -3.91% | -9.55% | 26,328,000 | 210,699,000 | 92% | 8.00 | -7.18% | 8.60 | -3.30% | 8.71 | -0.62% | 8.50 | -0.16% | 0.57% |  |
| 2019-11-22 | 8.73 | 8.92 | 8.32 | 8.54 | -3.06% | -0.95% | 0.28% | 28,858,900 | 248,812,000 | 115% | 8.62 | -3.64% | 8.89 | 0.24% | 8.76 | 0.68% | 8.52 | 0.37% | 0.44% | |
| 2019-11-21 | 8.98 | 9.22 | 8.76 | 8.81 | -4.76% | -1.54% | 3.83% | 42,982,700 | 384,627,000 | 190% | 8.95 | -0.40% | 8.87 | 1.72% | 8.70 | 1.55% | 8.49 | 1.50% | 0.40% | |
| 2019-11-20 | 8.30 | 9.25 | 8.22 | 9.25 | 9.99% | 2.96% | 10.65% | 58,827,800 | 528,514,000 | 306% | 8.98 | 6.02% | 8.72 | 4.82% | 8.57 | 4.22% | 8.36 | 3.08% | 0.23% | |
| 2019-11-19 | 8.45 | 8.65 | 8.28 | 8.41 | -0.47% | -0.76% | 3.70% | 25,231,000 | 213,811,000 | 163% | 8.47 | 2.37% | 8.32 | 1.60% | 8.22 | 1.88% | 8.11 | 0.90% | -0.10% | |
| 2019-11-18 | 8.22 | 8.50 | 8.10 | 8.45 | 2.67% | 2.08% | 5.13% | 20,898,100 | 172,990,000 | 149% | 8.28 | 0.95% | 8.19 | 1.36% | 8.07 | 1.41% | 8.04 | 0.50% | -0.22% | |
| 2019-11-15 | 7.96 | 8.59 | 7.83 | 8.23 | 2.88% | 0.37% | 2.90% | 25,225,000 | 206,838,000 | 195% | 8.20 | 2.27% | 8.08 | 2.56% | 7.96 | 0.72% | 8.00 | 0.69% | -0.29% | |
| 2019-11-14 | 7.95 | 8.11 | 7.93 | 8.00 | -0.37% | -0.22% | 0.72% | 12,365,700 | 99,151,000 | 107% | 8.02 | 1.10% | 7.88 | 1.20% | 7.90 | 0.04% | 7.94 | 0.10% | -0.40% | |
| 2019-11-13 | 7.85 | 8.05 | 7.73 | 8.03 | 2.95% | 1.25% | 1.20% | 15,527,200 | 123,152,000 | 138% | 7.93 | 3.52% | 7.78 | -0.80% | 7.90 | -0.43% | 7.94 | -0.08% | -0.44% | |
| 2019-11-12 | 7.61 | 7.82 | 7.45 | 7.80 | 3.04% | 1.81% | -1.78% | 11,974,400 | 91,735,000 | 104% | 7.66 | -0.74% | 7.85 | -1.42% | 7.93 | -0.78% | 7.94 | -1.16% | -0.48% | |
| 2019-11-11 | 7.90 | 7.93 | 7.57 | 7.57 | -5.49% | -1.92% | -5.78% | 12,146,200 | 93,742,000 | 99% | 7.72 | -5.38% | 7.96 | -1.57% | 7.99 | -0.77% | 8.03 | -1.54% | -0.38% | |
| 2019-11-08 | 8.14 | 8.30 | 8.00 | 8.01 | -0.87% | -1.80% | -1.84% | 12,200,400 | 99,521,000 | 93% | 8.16 | 1.90% | 8.09 | 0.69% | 8.06 | 0.74% | 8.16 | 0.00% | -0.24% | |
| 2019-11-07 | 8.09 | 8.09 | 7.91 | 8.08 | -0.86% | 0.94% | -0.98% | 12,096,000 | 96,826,000 | 92% | 8.01 | -1.15% | 8.03 | -0.03% | 8.00 | 0.13% | 8.16 | -0.24% | -0.25% | |
| 2019-11-06 | 8.04 | 8.18 | 7.95 | 8.15 | 2.13% | 0.64% | -0.37% | 13,186,800 | 106,783,000 | 101% | 8.10 | 1.62% | 8.03 | 1.17% | 7.99 | 0.43% | 8.18 | -0.20% | -0.25% | |
| 2019-11-05 | 8.03 | 8.08 | 7.87 | 7.98 | 0.13% | 0.14% | -2.64% | 8,744,200 | 69,683,000 | 67% | 7.97 | -0.45% | 7.94 | 0.06% | 7.95 | -1.52% | 8.20 | -0.29% | -0.22% | |
| 2019-11-04 | 7.96 | 8.09 | 7.91 | 7.97 | 0.76% | -0.44% | -3.04% | 9,022,600 | 72,226,000 | 69% | 8.01 | 2.03% | 7.94 | 0.05% | 8.08 | -1.97% | 8.22 | -0.15% | -0.19% | |
| 2019-11-01 | 7.84 | 8.01 | 7.63 | 7.91 | 0.38% | 0.82% | -3.91% | 8,674,100 | 68,054,000 | 62% | 7.85 | -1.36% | 7.93 | -2.54% | 8.24 | -0.41% | 8.23 | -0.42% | -0.18% | |
| 2019-10-31 | 7.94 | 8.05 | 7.86 | 7.88 | 0.13% | -0.93% | -4.68% | 8,841,300 | 70,328,000 | 62% | 7.95 | -0.25% | 8.14 | -2.39% | 8.27 | -0.31% | 8.27 | -0.33% | -0.12% | |
| 2019-10-30 | 8.08 | 8.18 | 7.84 | 7.87 | -3.79% | -1.30% | -5.11% | 13,341,200 | 106,381,000 | 93% | 7.97 | -4.33% | 8.34 | -0.68% | 8.30 | -0.65% | 8.29 | -0.52% | -0.11% | |
| 2019-10-29 | 8.50 | 8.55 | 8.15 | 8.18 | -5.10% | -1.86% | -1.88% | 19,496,800 | 162,498,000 | 142% | 8.34 | -2.33% | 8.40 | 0.25% | 8.35 | 0.05% | 8.34 | -0.11% | -0.24% | |
| 2019-10-28 | 8.32 | 8.68 | 8.26 | 8.62 | 0.00% | 1.01% | 3.28% | 25,143,400 | 214,574,000 | 191% | 8.53 | 4.65% | 8.37 | 1.90% | 8.35 | 1.46% | 8.35 | -0.10% | -0.46% | | |
|
