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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-09-12 | 3.46 | 3.52 | 3.39 | 3.47 | 0.87% | 0.46% | 2.72% | 35,195,400 | 121,571,000 | 78% | 3.45 | -0.35% | 3.48 | 0.61% | 3.44 | 0.62% | 3.38 | 0.39% | 0.27% |  |
| 2019-09-11 | 3.51 | 3.52 | 3.43 | 3.44 | -1.71% | -0.75% | 2.23% | 39,389,800 | 136,539,000 | 86% | 3.47 | -1.17% | 3.46 | 1.02% | 3.42 | 0.62% | 3.37 | 0.33% | 0.28% | |
| 2019-09-10 | 3.45 | 3.64 | 3.43 | 3.50 | 1.45% | -0.20% | 4.35% | 77,103,000 | 270,375,000 | 171% | 3.51 | 2.91% | 3.43 | 1.75% | 3.40 | 1.56% | 3.35 | 1.06% | 0.30% | |
| 2019-09-09 | 3.35 | 3.47 | 3.32 | 3.45 | 3.60% | 1.23% | 3.95% | 64,422,200 | 219,581,000 | 157% | 3.41 | 2.34% | 3.37 | 1.14% | 3.34 | 1.03% | 3.32 | 0.79% | 0.21% | |
| 2019-09-06 | 3.37 | 3.38 | 3.29 | 3.33 | -2.06% | 0.00% | 1.12% | 48,536,600 | 161,645,000 | 126% | 3.33 | -0.92% | 3.33 | 0.51% | 3.31 | 0.39% | 3.29 | 0.00% | 0.13% | |
| 2019-09-05 | 3.27 | 3.53 | 3.24 | 3.40 | 4.94% | 1.16% | 3.25% | 75,938,900 | 255,220,000 | 207% | 3.36 | 3.70% | 3.31 | 2.10% | 3.30 | 0.80% | 3.29 | 0.46% | 0.14% | |
| 2019-09-04 | 3.26 | 3.29 | 3.22 | 3.24 | -1.52% | -0.03% | -1.16% | 24,660,300 | 79,926,000 | 75% | 3.24 | -0.46% | 3.25 | -0.40% | 3.27 | -0.55% | 3.28 | -0.24% | 0.08% | |
| 2019-09-03 | 3.25 | 3.30 | 3.22 | 3.29 | 0.92% | 1.04% | 0.12% | 29,605,900 | 96,407,000 | 87% | 3.26 | 0.56% | 3.26 | -0.64% | 3.29 | 0.06% | 3.29 | -0.12% | 0.07% | |
| 2019-09-02 | 3.15 | 3.29 | 3.15 | 3.26 | 1.24% | 0.68% | -0.91% | 26,084,500 | 84,471,000 | 75% | 3.24 | -1.13% | 3.28 | -0.79% | 3.29 | 0.31% | 3.29 | -0.03% | 0.03% | |
| 2019-08-30 | 3.34 | 3.36 | 3.18 | 3.22 | -4.17% | -1.68% | -2.16% | 38,109,800 | 124,810,000 | 107% | 3.28 | -1.00% | 3.31 | 0.15% | 3.28 | -0.43% | 3.29 | 0.12% | -0.17% | |
| 2019-08-29 | 3.32 | 3.38 | 3.25 | 3.36 | 0.90% | 1.57% | 2.22% | 44,351,000 | 146,726,000 | 133% | 3.31 | -0.75% | 3.30 | 1.20% | 3.29 | 0.15% | 3.29 | 0.46% | -0.29% | |
| 2019-08-28 | 3.29 | 3.38 | 3.26 | 3.33 | 2.46% | -0.09% | 1.77% | 40,786,000 | 135,920,000 | 134% | 3.33 | 2.74% | 3.26 | -0.03% | 3.29 | 0.06% | 3.27 | 0.52% | -0.51% | |
| 2019-08-27 | 3.22 | 3.27 | 3.20 | 3.25 | 1.88% | 0.18% | -0.15% | 27,845,900 | 90,331,000 | 92% | 3.24 | 1.79% | 3.26 | -0.43% | 3.28 | -0.33% | 3.26 | 0.19% | -0.62% | |
| 2019-08-26 | 3.15 | 3.22 | 3.14 | 3.19 | -3.33% | 0.09% | -1.82% | 31,251,300 | 99,587,000 | 101% | 3.19 | -4.72% | 3.28 | -1.47% | 3.29 | -0.39% | 3.25 | -0.09% | -0.69% | |
| 2019-08-23 | 3.33 | 3.40 | 3.30 | 3.30 | -0.30% | -1.35% | 1.48% | 35,591,100 | 119,062,000 | 123% | 3.35 | 1.61% | 3.33 | 0.45% | 3.31 | 0.76% | 3.25 | 0.12% | -0.71% | |
| 2019-08-22 | 3.33 | 3.34 | 3.26 | 3.31 | -0.30% | 0.55% | 1.91% | 26,764,000 | 88,119,000 | 91% | 3.29 | -1.20% | 3.31 | 0.39% | 3.28 | 0.74% | 3.25 | -0.12% | -0.73% | |
| 2019-08-21 | 3.28 | 3.39 | 3.28 | 3.32 | 1.22% | -0.36% | 2.09% | 33,888,800 | 112,933,000 | 114% | 3.33 | 0.85% | 3.30 | 1.14% | 3.26 | 1.02% | 3.25 | -0.31% | -0.73% | |
| 2019-08-20 | 3.30 | 3.37 | 3.26 | 3.28 | -0.61% | -0.73% | 0.55% | 33,573,200 | 110,922,000 | 105% | 3.30 | 1.23% | 3.26 | 1.68% | 3.23 | 0.91% | 3.26 | -0.52% | -0.73% | |
| 2019-08-19 | 3.20 | 3.32 | 3.17 | 3.30 | 4.10% | 1.10% | 0.64% | 39,342,100 | 128,426,000 | 108% | 3.26 | 2.51% | 3.21 | 1.30% | 3.20 | 0.50% | 3.28 | -2.09% | -0.67% | |
| 2019-08-16 | 3.16 | 3.21 | 3.14 | 3.17 | 0.63% | -0.44% | -5.34% | 20,020,400 | 63,747,000 | 47% | 3.18 | 2.08% | 3.17 | 0.00% | 3.18 | -0.97% | 3.35 | -1.01% | -0.38% | |
| 2019-08-15 | 3.09 | 3.17 | 3.04 | 3.15 | -1.56% | 0.99% | -6.89% | 20,888,300 | 65,159,000 | 43% | 3.12 | -2.10% | 3.17 | -0.85% | 3.21 | -1.08% | 3.38 | -1.74% | -0.24% | |
| 2019-08-14 | 3.19 | 3.22 | 3.14 | 3.20 | 1.59% | 0.44% | -7.06% | 29,849,300 | 95,106,000 | 51% | 3.19 | 0.25% | 3.19 | -1.48% | 3.25 | -1.40% | 3.44 | -0.61% | 0.05% | |
| 2019-08-13 | 3.21 | 3.23 | 3.13 | 3.15 | -3.37% | -0.88% | -9.06% | 29,538,500 | 93,866,000 | 47% | 3.18 | -1.21% | 3.24 | -1.37% | 3.29 | -1.17% | 3.46 | -0.52% | 0.17% | |
| 2019-08-12 | 3.20 | 3.27 | 3.17 | 3.26 | 1.24% | 1.34% | -6.38% | 27,938,300 | 89,884,000 | 42% | 3.22 | -2.90% | 3.29 | -1.56% | 3.33 | -2.86% | 3.48 | -0.29% | 0.27% | |
| 2019-08-09 | 3.34 | 3.41 | 3.21 | 3.22 | -3.59% | -2.81% | -7.79% | 34,636,900 | 114,748,000 | 52% | 3.31 | 0.00% | 3.34 | -0.51% | 3.43 | -1.01% | 3.49 | -0.14% | 0.36% | |
| 2019-08-08 | 3.30 | 3.38 | 3.26 | 3.34 | 1.21% | 0.81% | -4.49% | 34,559,700 | 114,507,000 | 50% | 3.31 | -1.75% | 3.36 | -3.31% | 3.46 | -1.70% | 3.50 | -0.11% | 0.43% | |
| 2019-08-07 | 3.46 | 3.48 | 3.29 | 3.30 | -5.17% | -2.14% | -5.74% | 50,617,600 | 170,691,000 | 66% | 3.37 | 0.27% | 3.47 | -1.11% | 3.52 | -0.48% | 3.50 | -0.23% | 0.55% | |
| 2019-08-06 | 3.44 | 3.55 | 3.21 | 3.48 | -2.52% | 3.48% | -0.83% | 72,296,800 | 243,142,000 | 85% | 3.36 | -7.51% | 3.51 | -2.53% | 3.54 | -0.79% | 3.51 | 0.03% | 0.72% | |
| 2019-08-05 | 3.63 | 3.74 | 3.54 | 3.57 | 0.85% | -1.82% | 1.77% | 76,287,300 | 277,379,000 | 96% | 3.64 | 3.21% | 3.60 | 1.04% | 3.57 | 0.85% | 3.51 | 0.81% | 0.77% | |
| 2019-08-02 | 3.51 | 3.58 | 3.46 | 3.54 | 0.00% | 0.48% | 1.72% | 69,456,200 | 244,677,000 | 89% | 3.52 | -2.76% | 3.56 | 0.08% | 3.54 | 0.37% | 3.48 | 0.40% | 0.72% | | |
|
