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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-03-25 | 9.09 | 10.20 | 8.98 | 9.72 | 3.18% | 1.52% | 5.51% | 17,643,900 | 168,927,000 | 157% | 9.57 | 2.11% | 9.43 | 1.79% | 9.34 | 1.26% | 9.21 | 0.95% | 0.08% | |
| 2019-03-22 | 9.44 | 9.65 | 9.18 | 9.42 | 1.18% | 0.47% | 3.23% | 13,755,400 | 128,966,000 | 131% | 9.38 | 0.73% | 9.27 | 0.72% | 9.22 | 1.25% | 9.13 | 0.57% | -0.04% | |
| 2019-03-21 | 9.12 | 9.49 | 9.06 | 9.31 | 3.10% | 0.02% | 2.61% | 14,228,100 | 132,429,000 | 137% | 9.31 | 3.11% | 9.20 | 1.11% | 9.11 | 1.55% | 9.07 | -0.17% | -0.06% |  |
| 2019-03-20 | 9.38 | 9.42 | 8.81 | 9.03 | -2.48% | 0.03% | -0.64% | 8,904,800 | 80,386,000 | 83% | 9.03 | -1.85% | 9.10 | 0.74% | 8.97 | -0.84% | 9.09 | -0.55% | 0.05% | |
| 2019-03-19 | 9.09 | 9.35 | 9.03 | 9.26 | 1.98% | 0.69% | 1.34% | 9,845,800 | 90,551,000 | 83% | 9.20 | 1.62% | 9.03 | 1.83% | 9.05 | -0.09% | 9.14 | 0.19% | 0.22% | |
| 2019-03-18 | 8.99 | 9.21 | 8.86 | 9.08 | 1.45% | 0.33% | -0.45% | 7,328,600 | 66,325,000 | 59% | 9.05 | 2.42% | 8.87 | -1.48% | 9.06 | 0.33% | 9.12 | 0.03% | 0.27% | |
| 2019-03-15 | 8.59 | 9.00 | 8.59 | 8.95 | 4.43% | 1.29% | -1.84% | 9,136,800 | 80,729,000 | 70% | 8.84 | 0.80% | 9.00 | -1.21% | 9.03 | -0.18% | 9.12 | -0.06% | 0.34% | |
| 2019-03-14 | 8.98 | 9.23 | 8.42 | 8.57 | -5.62% | -2.24% | -6.06% | 9,998,500 | 87,648,000 | 77% | 8.77 | -5.57% | 9.11 | -0.45% | 9.04 | -1.46% | 9.12 | -0.12% | 0.39% | |
| 2019-03-13 | 9.43 | 9.50 | 9.00 | 9.08 | -1.41% | -2.19% | -0.59% | 13,790,600 | 128,015,000 | 115% | 9.28 | 0.88% | 9.15 | 1.43% | 9.18 | -0.34% | 9.13 | 0.24% | 0.46% | |
| 2019-03-12 | 9.16 | 9.48 | 8.93 | 9.21 | 2.33% | 0.09% | 1.08% | 12,050,500 | 110,892,000 | 100% | 9.20 | 3.91% | 9.02 | -1.09% | 9.21 | 0.39% | 9.11 | -0.33% | 0.53% | |
| 2019-03-11 | 8.57 | 9.05 | 8.57 | 9.00 | 5.02% | 1.63% | -1.55% | 8,074,600 | 71,509,000 | 60% | 8.86 | -1.17% | 9.12 | -1.54% | 9.17 | -0.19% | 9.14 | -0.24% | 0.78% | |
| 2019-03-08 | 9.15 | 9.27 | 8.51 | 8.57 | -9.02% | -4.36% | -6.48% | 12,581,000 | 112,737,000 | 86% | 8.96 | -4.79% | 9.27 | -0.12% | 9.19 | -0.05% | 9.16 | 0.44% | 1.09% | |
| 2019-03-07 | 9.48 | 9.60 | 9.22 | 9.42 | -1.98% | 0.08% | 3.24% | 14,467,900 | 136,175,000 | 103% | 9.41 | 0.69% | 9.28 | 1.09% | 9.19 | 1.10% | 9.12 | 0.89% | 1.21% | |
| 2019-03-06 | 9.28 | 9.84 | 9.10 | 9.61 | 4.57% | 2.80% | 6.26% | 20,829,600 | 194,707,000 | 153% | 9.35 | 3.67% | 9.18 | 2.05% | 9.09 | 1.11% | 9.04 | 1.16% | 1.30% | |
| 2019-03-05 | 8.91 | 9.19 | 8.78 | 9.19 | 2.45% | 1.92% | 2.80% | 13,204,500 | 119,070,000 | 102% | 9.02 | -0.39% | 8.99 | 0.71% | 8.99 | -1.28% | 8.94 | 0.64% | 1.28% | |
| 2019-03-04 | 9.00 | 9.20 | 8.86 | 8.97 | 0.79% | -0.91% | 0.98% | 11,471,200 | 103,840,000 | 89% | 9.05 | 2.17% | 8.93 | -0.29% | 9.11 | -0.35% | 8.88 | 0.73% | 1.48% | |
| 2019-03-01 | 8.85 | 8.96 | 8.76 | 8.90 | 0.34% | 0.45% | 0.92% | 7,581,800 | 67,175,000 | 60% | 8.86 | 0.50% | 8.96 | -2.34% | 9.14 | 0.84% | 8.82 | 0.46% | 1.44% | |
| 2019-02-28 | 8.90 | 8.97 | 8.68 | 8.87 | -0.34% | 0.61% | 1.04% | 7,615,400 | 67,135,000 | 61% | 8.82 | -3.05% | 9.17 | -0.60% | 9.07 | 0.64% | 8.78 | 0.58% | 1.38% | |
| 2019-02-27 | 9.11 | 9.33 | 8.80 | 8.90 | -2.84% | -2.12% | 1.97% | 13,196,400 | 119,996,000 | 111% | 9.09 | -2.83% | 9.23 | 1.47% | 9.01 | 1.16% | 8.73 | 0.97% | 1.30% | |
| 2019-02-26 | 9.68 | 9.68 | 9.10 | 9.16 | -5.18% | -2.12% | 5.97% | 20,104,800 | 188,131,000 | 188% | 9.36 | 1.90% | 9.09 | 2.94% | 8.90 | 2.44% | 8.64 | 2.19% | 1.09% | |
| 2019-02-25 | 9.00 | 9.66 | 8.72 | 9.66 | 10.02% | 5.18% | 14.20% | 20,961,300 | 192,519,000 | 227% | 9.18 | 6.74% | 8.83 | 4.16% | 8.69 | 3.15% | 8.46 | 2.80% | 0.77% | |
| 2019-02-22 | 8.36 | 8.90 | 8.25 | 8.78 | 4.77% | 2.05% | 6.70% | 14,893,500 | 128,137,000 | 185% | 8.60 | 1.63% | 8.48 | 0.51% | 8.43 | 1.35% | 8.23 | 1.72% | 0.35% | |
| 2019-02-21 | 8.37 | 8.66 | 8.26 | 8.38 | 0.72% | -1.02% | 3.58% | 10,839,300 | 91,768,000 | 154% | 8.47 | 1.99% | 8.44 | 1.26% | 8.32 | 1.19% | 8.09 | 1.80% | 0.06% | |
| 2019-02-20 | 8.53 | 8.70 | 8.17 | 8.32 | -2.46% | 0.23% | 4.69% | 9,589,400 | 79,602,000 | 144% | 8.30 | -2.35% | 8.33 | 0.86% | 8.22 | 0.95% | 7.95 | 0.97% | -0.32% | |
| 2019-02-19 | 8.15 | 8.86 | 8.10 | 8.53 | 5.44% | 0.34% | 8.37% | 14,822,000 | 126,000,000 | 252% | 8.50 | 6.09% | 8.26 | 3.78% | 8.14 | 3.21% | 7.87 | 2.55% | -0.58% | |
| 2019-02-18 | 7.81 | 8.12 | 7.81 | 8.09 | 3.72% | 0.96% | 5.41% | 7,031,800 | 56,343,000 | 137% | 8.01 | 1.57% | 7.96 | 0.95% | 7.89 | 1.00% | 7.68 | 0.38% | -0.91% | |
| 2019-02-15 | 7.86 | 8.03 | 7.80 | 7.80 | -1.64% | -1.13% | 2.01% | 4,962,200 | 39,148,000 | 102% | 7.89 | -0.83% | 7.88 | 0.65% | 7.81 | 1.61% | 7.65 | -0.20% | -0.96% | |
| 2019-02-14 | 7.81 | 8.15 | 7.69 | 7.93 | 1.41% | -0.31% | 3.51% | 7,373,200 | 58,656,000 | 153% | 7.96 | 2.28% | 7.83 | 1.64% | 7.69 | 2.75% | 7.66 | -0.13% | -0.97% | |
| 2019-02-13 | 7.71 | 7.87 | 7.61 | 7.82 | 0.90% | 0.54% | 1.94% | 5,157,300 | 40,115,000 | 105% | 7.78 | 1.11% | 7.71 | 2.69% | 7.48 | 0.67% | 7.67 | -1.19% | -1.01% | |
| 2019-02-12 | 7.71 | 7.79 | 7.58 | 7.75 | 0.00% | 0.74% | -0.17% | 4,362,400 | 33,558,000 | 72% | 7.69 | 0.59% | 7.51 | 2.50% | 7.43 | 0.01% | 7.76 | -1.02% | -1.00% | | |
|
