金洲管道( 002443.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-05-17 | 7.15 | 7.18 | 6.90 | 6.98 | -3.32% | -0.78% | 1.25% | 7,426,300 | 52,247,000 | 138% | 7.04 | -1.06% | 7.04 | 0.60% | 6.99 | 0.74% | 6.89 | 0.04% | -1.43% |  |
| 2019-05-16 | 6.94 | 7.27 | 6.91 | 7.22 | 4.94% | 1.55% | 4.77% | 10,000,900 | 71,103,000 | 201% | 7.11 | 3.64% | 7.00 | 2.13% | 6.94 | 1.64% | 6.89 | 0.04% | -1.48% | |
| 2019-05-15 | 6.78 | 6.90 | 6.78 | 6.88 | 2.08% | 0.29% | -0.12% | 3,677,500 | 25,229,000 | 74% | 6.86 | 0.94% | 6.85 | 0.32% | 6.83 | 0.16% | 6.89 | -0.72% | -1.57% |  |
| 2019-05-14 | 6.82 | 6.88 | 6.71 | 6.74 | -2.18% | -0.82% | -2.85% | 2,985,600 | 20,291,000 | 58% | 6.80 | -1.26% | 6.83 | 0.07% | 6.82 | 0.16% | 6.94 | -1.70% | -1.52% | |
| 2019-05-13 | 6.80 | 6.97 | 6.75 | 6.89 | 0.29% | 0.10% | -2.38% | 4,481,600 | 30,845,000 | 77% | 6.88 | 1.13% | 6.83 | 0.40% | 6.81 | 0.22% | 7.06 | -1.75% | -1.39% | |
| 2019-05-10 | 6.77 | 6.89 | 6.56 | 6.87 | 2.38% | 0.94% | -4.37% | 5,565,800 | 37,883,000 | 86% | 6.81 | 0.44% | 6.80 | 0.33% | 6.79 | -0.72% | 7.18 | -2.39% | -1.24% | |
| 2019-05-09 | 6.83 | 6.87 | 6.68 | 6.71 | -1.32% | -0.97% | -8.83% | 3,156,600 | 21,390,000 | 43% | 6.78 | -0.38% | 6.78 | -0.16% | 6.84 | -1.30% | 7.36 | -3.64% | -1.02% | |
| 2019-05-08 | 6.65 | 6.94 | 6.56 | 6.80 | 0.74% | -0.03% | -10.97% | 5,006,500 | 34,055,000 | 53% | 6.80 | 0.80% | 6.79 | -1.09% | 6.93 | -1.41% | 7.64 | -1.96% | -0.62% | |
| 2019-05-07 | 6.83 | 6.89 | 6.60 | 6.75 | 0.30% | 0.03% | -13.36% | 4,443,700 | 29,984,000 | 39% | 6.75 | -0.75% | 6.86 | -2.01% | 7.03 | -2.79% | 7.79 | -0.83% | -0.41% | |
| 2019-05-06 | 6.92 | 7.00 | 6.55 | 6.73 | -5.61% | -1.01% | -14.33% | 8,084,800 | 54,968,000 | 68% | 6.80 | -4.78% | 7.00 | -2.98% | 7.23 | -3.41% | 7.86 | -1.36% | -0.34% | |
| 2019-04-30 | 7.07 | 7.21 | 7.03 | 7.13 | 1.42% | -0.14% | -10.47% | 3,677,500 | 26,258,000 | 31% | 7.14 | -0.11% | 7.22 | -2.54% | 7.49 | -2.32% | 7.96 | -0.53% | -0.19% | |
| 2019-04-29 | 7.35 | 7.46 | 6.93 | 7.03 | -4.35% | -1.65% | -12.19% | 7,905,900 | 56,510,000 | 65% | 7.15 | -3.33% | 7.41 | -3.29% | 7.66 | -4.49% | 8.01 | -0.84% | -0.13% | |
| 2019-04-26 | 7.35 | 7.48 | 7.32 | 7.35 | -0.81% | -0.60% | -8.97% | 4,791,800 | 35,429,000 | 39% | 7.39 | -3.23% | 7.66 | -2.41% | 8.02 | -1.10% | 8.07 | -0.22% | 0.00% | |
| 2019-04-25 | 7.93 | 7.93 | 7.40 | 7.41 | -5.12% | -3.02% | -8.43% | 8,940,000 | 68,312,000 | 76% | 7.64 | -2.21% | 7.85 | -4.13% | 8.11 | -0.56% | 8.09 | -0.36% | 0.05% | |
| 2019-04-24 | 7.90 | 7.97 | 7.70 | 7.81 | -1.88% | -0.05% | -3.83% | 9,067,600 | 70,858,000 | 79% | 7.81 | -2.79% | 8.19 | -0.78% | 8.16 | -0.55% | 8.12 | -0.28% | 0.12% | |
| 2019-04-23 | 8.18 | 8.29 | 7.88 | 7.96 | -3.86% | -0.97% | -2.26% | 11,151,900 | 89,644,000 | 101% | 8.04 | -4.76% | 8.25 | 0.00% | 8.20 | -0.26% | 8.14 | -0.16% | 0.19% | |
| 2019-04-22 | 8.38 | 8.66 | 8.21 | 8.28 | -0.72% | -1.90% | 1.51% | 19,568,800 | 165,155,000 | 191% | 8.44 | 3.19% | 8.25 | 1.46% | 8.22 | 1.24% | 8.16 | 0.34% | 0.22% | |
| 2019-04-19 | 7.88 | 8.36 | 7.88 | 8.34 | 6.11% | 1.97% | 2.60% | 19,888,000 | 162,673,000 | 193% | 8.18 | 2.23% | 8.13 | 0.40% | 8.12 | 0.78% | 8.13 | 0.14% | 0.22% | |
| 2019-04-18 | 8.12 | 8.20 | 7.85 | 7.86 | -3.44% | -1.76% | -3.18% | 9,555,700 | 76,457,000 | 102% | 8.00 | -1.94% | 8.10 | -0.33% | 8.06 | 0.04% | 8.12 | -0.11% | 0.12% | |
| 2019-04-17 | 8.17 | 8.28 | 8.08 | 8.14 | -0.97% | -0.23% | 0.16% | 8,676,700 | 70,795,000 | 96% | 8.16 | 0.17% | 8.13 | 0.96% | 8.06 | 0.21% | 8.13 | 0.09% | -0.06% | |
| 2019-04-16 | 8.03 | 8.24 | 8.01 | 8.22 | 1.73% | 0.92% | 1.23% | 8,186,500 | 66,678,000 | 89% | 8.15 | 0.80% | 8.05 | 0.74% | 8.04 | -0.09% | 8.12 | 0.06% | -0.15% | |
| 2019-04-15 | 8.04 | 8.15 | 7.98 | 8.08 | 2.28% | 0.00% | -0.43% | 9,953,200 | 80,419,000 | 100% | 8.08 | 2.76% | 7.99 | 0.10% | 8.05 | -1.08% | 8.12 | 0.50% | -0.14% | |
| 2019-04-12 | 7.86 | 8.00 | 7.76 | 7.90 | 0.64% | 0.47% | -2.17% | 5,996,600 | 47,150,000 | 59% | 7.86 | -1.34% | 7.98 | -1.21% | 8.14 | -0.39% | 8.08 | 0.30% | -0.15% | |
| 2019-04-11 | 8.07 | 8.15 | 7.83 | 7.85 | -2.61% | -1.51% | -2.50% | 7,551,300 | 60,184,000 | 74% | 7.97 | -1.44% | 8.08 | -1.73% | 8.17 | -0.20% | 8.05 | 0.31% | -0.13% | |
| 2019-04-10 | 8.11 | 8.17 | 8.01 | 8.06 | -1.35% | -0.32% | 0.42% | 7,561,000 | 61,137,000 | 76% | 8.09 | -0.99% | 8.22 | -0.09% | 8.18 | 0.05% | 8.03 | 0.48% | -0.10% | |
| 2019-04-09 | 8.25 | 8.28 | 8.03 | 8.17 | -2.51% | 0.04% | 2.28% | 8,892,300 | 72,624,000 | 86% | 8.17 | -1.69% | 8.23 | 0.22% | 8.18 | 0.22% | 7.99 | 0.10% | -0.10% | |
| 2019-04-08 | 8.15 | 8.48 | 8.08 | 8.38 | 3.08% | 0.88% | 5.01% | 17,345,300 | 144,088,000 | 167% | 8.31 | 2.23% | 8.21 | 1.38% | 8.16 | 1.78% | 7.98 | 0.38% | -0.05% | |
| 2019-04-04 | 8.14 | 8.22 | 8.07 | 8.13 | -0.12% | 0.05% | 2.26% | 8,057,000 | 65,474,000 | 77% | 8.13 | 0.57% | 8.10 | 0.06% | 8.02 | 1.02% | 7.95 | -0.90% | 0.01% | |
| 2019-04-03 | 7.90 | 8.15 | 7.90 | 8.14 | 0.99% | 0.74% | 1.47% | 7,805,400 | 63,064,000 | 63% | 8.08 | -0.12% | 8.09 | 1.44% | 7.94 | 0.86% | 8.02 | -1.91% | 0.23% | |
| 2019-04-02 | 8.15 | 8.19 | 8.01 | 8.06 | 0.00% | -0.37% | -1.44% | 10,234,600 | 82,802,000 | 62% | 8.09 | -0.15% | 7.98 | 1.58% | 7.87 | 0.90% | 8.18 | -0.84% | 0.74% | | |
|
