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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-03-25 | 7.96 | 8.25 | 7.88 | 8.00 | -1.96% | -0.61% | -0.86% | 11,712,000 | 94,273,000 | 48% | 8.05 | -1.07% | 8.22 | -2.48% | 8.41 | 0.37% | 8.07 | 0.61% | 1.84% |  |
| 2019-03-22 | 8.25 | 8.25 | 8.01 | 8.16 | -2.63% | 0.29% | 1.75% | 15,944,600 | 129,733,000 | 67% | 8.14 | -2.70% | 8.43 | -0.55% | 8.38 | 0.88% | 8.02 | 0.92% | 1.90% | |
| 2019-03-21 | 8.52 | 8.56 | 8.23 | 8.38 | -0.83% | 0.22% | 5.45% | 25,026,100 | 209,268,000 | 110% | 8.36 | -2.43% | 8.48 | 0.77% | 8.31 | 1.36% | 7.95 | 1.29% | 1.90% | |
| 2019-03-20 | 8.85 | 8.85 | 8.36 | 8.45 | -3.43% | -1.40% | 7.70% | 47,343,200 | 405,724,000 | 225% | 8.57 | 1.38% | 8.42 | 3.28% | 8.19 | 3.54% | 7.85 | 3.24% | 1.93% |  |
| 2019-03-19 | 7.95 | 8.75 | 7.83 | 8.75 | 10.06% | 3.51% | 15.13% | 47,053,700 | 397,750,000 | 255% | 8.45 | 5.36% | 8.15 | 6.14% | 7.91 | 5.09% | 7.60 | 4.28% | 1.84% | |
| 2019-03-18 | 7.78 | 8.26 | 7.78 | 7.95 | 5.86% | -0.91% | 9.08% | 23,354,100 | 187,374,000 | 136% | 8.02 | 6.63% | 7.68 | 3.74% | 7.53 | 3.02% | 7.29 | 2.46% | 1.78% | |
| 2019-03-15 | 7.50 | 7.88 | 7.30 | 7.51 | 1.62% | -0.19% | 5.58% | 18,359,500 | 138,130,000 | 105% | 7.52 | 2.27% | 7.40 | 1.27% | 7.31 | 1.64% | 7.11 | 1.15% | 1.72% | |
| 2019-03-14 | 7.30 | 7.51 | 7.20 | 7.39 | 0.82% | 0.45% | 5.09% | 16,409,900 | 120,724,000 | 98% | 7.36 | 0.51% | 7.31 | 1.39% | 7.19 | 0.56% | 7.03 | 1.30% | 1.67% | |
| 2019-03-13 | 7.14 | 7.55 | 7.12 | 7.33 | 2.66% | 0.14% | 5.59% | 19,427,600 | 142,202,000 | 120% | 7.32 | 1.16% | 7.21 | 2.04% | 7.15 | 0.53% | 6.94 | 1.55% | 1.63% | |
| 2019-03-12 | 7.11 | 7.45 | 7.07 | 7.14 | 1.28% | -1.33% | 4.45% | 15,048,300 | 108,890,000 | 97% | 7.24 | 3.88% | 7.06 | 0.27% | 7.11 | 0.87% | 6.84 | 1.59% | 1.59% | |
| 2019-03-11 | 6.91 | 7.05 | 6.84 | 7.05 | 4.44% | 1.21% | 4.77% | 10,881,600 | 75,800,000 | 68% | 6.97 | 0.14% | 7.04 | -0.93% | 7.05 | 1.31% | 6.73 | 1.22% | 1.64% | |
| 2019-03-08 | 7.03 | 7.18 | 6.74 | 6.75 | -5.99% | -2.96% | 1.53% | 14,485,500 | 100,766,000 | 89% | 6.96 | -3.00% | 7.11 | 0.33% | 6.96 | 0.80% | 6.65 | 0.93% | 1.66% | |
| 2019-03-07 | 7.11 | 7.31 | 7.04 | 7.18 | -0.42% | 0.13% | 9.00% | 16,574,500 | 118,851,000 | 112% | 7.17 | 0.14% | 7.09 | 2.47% | 6.91 | 2.02% | 6.59 | 1.59% | 1.62% | |
| 2019-03-06 | 7.03 | 7.39 | 6.99 | 7.21 | 0.00% | 0.68% | 11.20% | 23,560,700 | 168,717,000 | 172% | 7.16 | 2.55% | 6.92 | 2.83% | 6.77 | 3.15% | 6.48 | 2.30% | 1.57% | |
| 2019-03-05 | 6.55 | 7.21 | 6.46 | 7.21 | 10.08% | 3.25% | 13.76% | 30,252,900 | 211,249,000 | 252% | 6.98 | 7.13% | 6.73 | 5.57% | 6.56 | 4.46% | 6.34 | 3.68% | 1.39% | |
| 2019-03-04 | 6.36 | 6.80 | 6.28 | 6.55 | 4.80% | 0.49% | 7.15% | 19,660,000 | 128,145,000 | 190% | 6.52 | 4.59% | 6.37 | 2.84% | 6.28 | 2.40% | 6.11 | 1.85% | 1.12% | |
| 2019-03-01 | 6.30 | 6.30 | 6.18 | 6.25 | 1.30% | 0.29% | 4.13% | 7,411,900 | 46,190,000 | 79% | 6.23 | 0.26% | 6.20 | 0.19% | 6.14 | 0.77% | 6.00 | 0.69% | 0.87% | |
| 2019-02-28 | 6.17 | 6.34 | 6.08 | 6.17 | 1.82% | -0.74% | 3.51% | 12,094,600 | 75,180,000 | 133% | 6.22 | 1.02% | 6.18 | 1.38% | 6.09 | 1.03% | 5.96 | 0.93% | 0.79% | |
| 2019-02-27 | 6.11 | 6.28 | 6.02 | 6.06 | -2.10% | -1.51% | 2.61% | 12,684,700 | 78,052,000 | 151% | 6.15 | -0.45% | 6.10 | 1.18% | 6.03 | 0.99% | 5.91 | 1.15% | 0.71% | |
| 2019-02-26 | 6.04 | 6.55 | 5.94 | 6.19 | 1.81% | 0.15% | 6.01% | 17,772,100 | 109,852,000 | 237% | 6.18 | 3.94% | 6.03 | 2.69% | 5.97 | 2.54% | 5.84 | 2.03% | 0.59% | |
| 2019-02-25 | 5.86 | 6.11 | 5.80 | 6.08 | 4.65% | 2.24% | 6.24% | 14,098,500 | 83,837,000 | 226% | 5.95 | 3.19% | 5.87 | 1.72% | 5.82 | 1.39% | 5.72 | 1.44% | 0.37% | |
| 2019-02-22 | 5.71 | 5.82 | 5.67 | 5.81 | 1.75% | 0.82% | 2.98% | 5,969,700 | 34,401,000 | 113% | 5.76 | -0.83% | 5.77 | 0.40% | 5.74 | 0.53% | 5.64 | 0.55% | 0.19% | |
| 2019-02-21 | 5.73 | 5.92 | 5.70 | 5.71 | -0.35% | -1.74% | 1.76% | 7,625,400 | 44,315,000 | 159% | 5.81 | 1.80% | 5.75 | 0.75% | 5.71 | 0.83% | 5.61 | 1.10% | 0.10% | |
| 2019-02-20 | 5.67 | 5.75 | 5.67 | 5.73 | 0.17% | 0.39% | 3.24% | 4,176,800 | 23,841,000 | 95% | 5.71 | -0.05% | 5.71 | 0.56% | 5.66 | 0.71% | 5.55 | 0.47% | -0.06% | |
| 2019-02-19 | 5.76 | 5.79 | 5.65 | 5.72 | -0.35% | 0.16% | 3.55% | 8,297,500 | 47,383,000 | 197% | 5.71 | 0.28% | 5.67 | 0.82% | 5.62 | 1.06% | 5.52 | 0.95% | -0.13% | |
| 2019-02-18 | 5.70 | 5.79 | 5.63 | 5.74 | 3.05% | 0.79% | 4.90% | 6,718,000 | 38,259,000 | 171% | 5.70 | 1.95% | 5.63 | 1.57% | 5.56 | 1.39% | 5.47 | -0.58% | -0.28% | |
| 2019-02-15 | 5.65 | 5.65 | 5.53 | 5.57 | 0.00% | -0.29% | 1.20% | 5,338,500 | 29,819,000 | 123% | 5.59 | 0.20% | 5.54 | 1.00% | 5.49 | 1.12% | 5.50 | -0.09% | -0.12% | |
| 2019-02-14 | 5.55 | 5.64 | 5.51 | 5.57 | 1.27% | -0.09% | 1.11% | 4,361,000 | 24,311,000 | 99% | 5.58 | 2.14% | 5.49 | 1.42% | 5.43 | 1.46% | 5.51 | 0.13% | -0.08% | |
| 2019-02-13 | 5.43 | 5.52 | 5.38 | 5.50 | 1.66% | 0.77% | -0.04% | 4,902,600 | 26,759,000 | 115% | 5.46 | 0.96% | 5.41 | 1.48% | 5.35 | 0.70% | 5.50 | -0.09% | -0.10% | |
| 2019-02-12 | 5.36 | 5.44 | 5.33 | 5.41 | 0.00% | 0.07% | -1.76% | 3,289,200 | 17,780,000 | 83% | 5.41 | 1.45% | 5.33 | 1.35% | 5.31 | -0.39% | 5.51 | -0.18% | -0.10% | | |
|
