晨鑫科技( 002447.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 | 3.55 | 3.58 | 3.31 | 3.35 | -6.42% | -2.47% | -3.87% | 44,506,200 | 152,864,000 | 89% | 3.44 | -4.87% | 3.59 | -2.15% | 3.61 | 0.31% | 3.49 | -0.14% | -0.82% |  |
| 2019-05-16 | 3.66 | 3.69 | 3.56 | 3.58 | -3.24% | -0.86% | 2.58% | 45,498,200 | 164,282,000 | 99% | 3.61 | -1.74% | 3.67 | 0.80% | 3.60 | 0.84% | 3.49 | 0.35% | -0.90% | |
| 2019-05-15 | 3.70 | 3.72 | 3.60 | 3.70 | -1.86% | 0.68% | 6.38% | 75,365,400 | 276,974,000 | 171% | 3.68 | -0.68% | 3.64 | 2.19% | 3.57 | 2.32% | 3.48 | 0.64% | -1.15% | |
| 2019-05-14 | 3.45 | 3.85 | 3.41 | 3.77 | 7.41% | 1.89% | 9.09% | 94,734,500 | 350,513,000 | 241% | 3.70 | 5.35% | 3.57 | 4.85% | 3.49 | 4.53% | 3.46 | 1.08% | -1.34% | |
| 2019-05-13 | 3.33 | 3.66 | 3.27 | 3.51 | 5.09% | -0.06% | 2.66% | 59,820,600 | 210,080,000 | 169% | 3.51 | 6.55% | 3.40 | 4.10% | 3.34 | 2.49% | 3.42 | -0.81% | -1.56% | |
| 2019-05-10 | 3.26 | 3.36 | 3.11 | 3.34 | 2.45% | 1.33% | -3.10% | 35,838,900 | 118,133,000 | 99% | 3.30 | 0.18% | 3.27 | 0.80% | 3.26 | -0.76% | 3.45 | -1.37% | -1.58% | |
| 2019-05-09 | 3.27 | 3.36 | 3.23 | 3.26 | 0.93% | -0.91% | -6.72% | 26,603,700 | 87,536,000 | 71% | 3.29 | 2.27% | 3.24 | 0.25% | 3.28 | -1.32% | 3.50 | -1.52% | -1.58% |  |
| 2019-05-08 | 3.16 | 3.35 | 3.06 | 3.23 | 0.00% | 0.40% | -8.99% | 35,701,100 | 114,839,000 | 89% | 3.22 | -0.19% | 3.23 | -2.06% | 3.32 | -2.52% | 3.55 | -1.96% | -1.57% | |
| 2019-05-07 | 3.21 | 3.26 | 3.18 | 3.23 | 1.89% | 0.22% | -10.77% | 31,486,700 | 101,494,000 | 76% | 3.22 | -0.89% | 3.30 | -2.68% | 3.41 | -2.82% | 3.62 | -2.14% | -1.61% | |
| 2019-05-06 | 3.42 | 3.43 | 3.16 | 3.17 | -9.69% | -2.52% | -14.30% | 42,419,300 | 137,956,000 | 95% | 3.25 | -6.82% | 3.39 | -4.34% | 3.51 | -3.55% | 3.70 | -2.27% | -1.87% | |
| 2019-04-30 | 3.40 | 3.54 | 3.40 | 3.51 | 2.33% | 0.57% | -7.27% | 23,566,400 | 82,235,000 | 54% | 3.49 | 0.12% | 3.55 | -1.91% | 3.64 | -1.09% | 3.79 | -1.02% | -1.75% | |
| 2019-04-29 | 3.60 | 3.63 | 3.40 | 3.43 | -5.77% | -1.61% | -10.30% | 37,745,300 | 131,586,000 | 77% | 3.49 | -4.68% | 3.61 | -2.88% | 3.68 | -2.00% | 3.82 | -2.10% | -1.73% | |
| 2019-04-26 | 3.60 | 3.74 | 3.55 | 3.64 | 1.11% | -0.46% | -6.81% | 31,413,900 | 114,877,000 | 62% | 3.66 | -1.22% | 3.72 | -0.59% | 3.75 | -1.11% | 3.91 | -1.29% | -1.39% | |
| 2019-04-25 | 3.84 | 3.84 | 3.56 | 3.60 | -5.76% | -2.76% | -9.02% | 38,805,900 | 143,669,000 | 71% | 3.70 | -2.22% | 3.74 | -1.37% | 3.80 | -1.45% | 3.96 | -1.10% | -1.10% | |
| 2019-04-24 | 3.75 | 3.83 | 3.73 | 3.82 | 3.52% | 0.90% | -4.52% | 41,908,300 | 158,682,000 | 74% | 3.79 | 1.28% | 3.80 | -0.89% | 3.85 | -1.21% | 4.00 | -1.01% | -0.85% | |
| 2019-04-23 | 3.82 | 3.83 | 3.68 | 3.69 | -3.15% | -1.28% | -8.71% | 38,873,400 | 145,325,000 | 60% | 3.74 | -3.19% | 3.83 | -1.90% | 3.90 | -0.87% | 4.04 | -1.39% | -0.60% | |
| 2019-04-22 | 3.95 | 3.95 | 3.81 | 3.81 | -3.05% | -1.32% | -7.05% | 38,527,200 | 148,738,000 | 56% | 3.86 | -0.57% | 3.90 | -1.22% | 3.93 | -1.90% | 4.10 | -1.37% | -0.41% | |
| 2019-04-19 | 3.89 | 3.93 | 3.81 | 3.93 | 0.26% | 1.21% | -5.44% | 42,527,800 | 165,122,000 | 54% | 3.88 | -1.65% | 3.95 | -0.23% | 4.01 | -1.35% | 4.16 | -2.37% | -0.20% | |
| 2019-04-18 | 4.02 | 4.03 | 3.89 | 3.92 | -2.49% | -0.71% | -7.92% | 56,222,000 | 221,974,000 | 60% | 3.95 | -1.67% | 3.96 | -2.32% | 4.06 | -1.02% | 4.26 | -4.74% | 0.23% |  |
| 2019-04-17 | 4.01 | 4.06 | 3.96 | 4.02 | -0.50% | 0.12% | -10.05% | 47,662,500 | 191,353,000 | 37% | 4.02 | 2.09% | 4.05 | -1.27% | 4.11 | -0.58% | 4.47 | -1.06% | 1.33% | |
| 2019-04-16 | 4.00 | 4.06 | 3.80 | 4.04 | -1.22% | 2.72% | -10.56% | 71,234,300 | 280,173,000 | 54% | 3.93 | -6.67% | 4.11 | -1.98% | 4.13 | -1.90% | 4.52 | -0.88% | 1.64% | |
| 2019-04-15 | 4.32 | 4.36 | 4.09 | 4.09 | -4.22% | -2.94% | -10.25% | 66,040,600 | 278,301,000 | 52% | 4.21 | 0.65% | 4.19 | 0.58% | 4.21 | -0.94% | 4.56 | 1.36% | 1.91% | |
| 2019-04-12 | 4.11 | 4.29 | 4.11 | 4.27 | 2.89% | 1.98% | -5.03% | 64,416,900 | 269,700,000 | 46% | 4.19 | 0.53% | 4.17 | -1.14% | 4.25 | -2.61% | 4.50 | 1.63% | 1.94% | |
| 2019-04-11 | 4.11 | 4.23 | 4.11 | 4.15 | 0.24% | -0.36% | -6.19% | 66,491,700 | 276,958,000 | 44% | 4.17 | 0.36% | 4.21 | -1.57% | 4.36 | -5.36% | 4.42 | 1.40% | 1.98% | |
| 2019-04-10 | 4.21 | 4.21 | 4.11 | 4.14 | -3.72% | -0.24% | -5.11% | 101,309,900 | 420,436,000 | 64% | 4.15 | -3.87% | 4.28 | -3.84% | 4.61 | -2.00% | 4.36 | 1.47% | 1.82% | |
| 2019-04-09 | 4.32 | 4.41 | 4.23 | 4.30 | -0.46% | -0.39% | 0.00% | 91,698,900 | 395,876,000 | 56% | 4.32 | -0.92% | 4.45 | -5.88% | 4.70 | -0.63% | 4.30 | 0.44% | 1.71% | |
| 2019-04-08 | 4.48 | 4.48 | 4.27 | 4.32 | -4.42% | -0.85% | 0.91% | 125,402,800 | 546,416,000 | 81% | 4.36 | -5.01% | 4.73 | -2.41% | 4.73 | 2.27% | 4.28 | 0.80% | 1.51% | |
| 2019-04-04 | 4.61 | 4.73 | 4.50 | 4.52 | -5.24% | -1.46% | 6.43% | 177,238,100 | 812,904,000 | 127% | 4.59 | -7.45% | 4.85 | -0.92% | 4.63 | 3.72% | 4.25 | 1.90% | 1.42% | |
| 2019-04-03 | 5.20 | 5.38 | 4.61 | 4.77 | -5.54% | -3.75% | 14.44% | 316,546,100 | 1,568,705,000 | 265% | 4.96 | -1.51% | 4.89 | 12.62% | 4.46 | 9.60% | 4.17 | 6.25% | 1.28% | |
| 2019-04-02 | 5.03 | 5.05 | 4.91 | 5.05 | 0.00% | 0.36% | 28.73% | 60,480,600 | 304,353,000 | 65% | 5.03 | 10.21% | 4.34 | 6.76% | 4.07 | 3.48% | 3.92 | 2.00% | 0.75% | | |
|
