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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-07-17 | 3.08 | 3.12 | 3.06 | 3.07 | -0.97% | -0.39% | -4.63% | 17,853,400 | 55,018,000 | 47% | 3.08 | -0.55% | 3.07 | -0.52% | 3.14 | -1.88% | 3.22 | -0.83% | -1.08% |  |
| 2019-07-16 | 3.11 | 3.14 | 3.08 | 3.10 | 0.00% | 0.03% | -4.50% | 17,662,300 | 54,739,000 | 43% | 3.10 | 1.71% | 3.09 | -2.12% | 3.20 | -1.51% | 3.25 | -0.86% | -0.96% | |
| 2019-07-15 | 3.08 | 3.13 | 2.94 | 3.10 | 0.32% | 1.74% | -5.31% | 27,708,500 | 84,426,000 | 59% | 3.05 | -2.25% | 3.15 | -2.95% | 3.25 | 0.19% | 3.27 | -1.56% | -0.82% | |
| 2019-07-12 | 3.16 | 3.19 | 3.08 | 3.09 | -3.13% | -0.87% | -7.10% | 29,884,500 | 93,146,000 | 56% | 3.12 | -4.36% | 3.25 | -1.93% | 3.24 | -0.55% | 3.33 | -1.07% | -0.58% | |
| 2019-07-11 | 3.26 | 3.36 | 3.16 | 3.19 | -3.63% | -2.12% | -5.12% | 38,533,000 | 125,578,000 | 63% | 3.26 | -2.34% | 3.31 | 1.72% | 3.26 | -0.28% | 3.36 | -5.08% | -0.45% | |
| 2019-07-10 | 3.31 | 3.43 | 3.26 | 3.31 | -1.78% | -0.81% | -6.55% | 41,464,600 | 138,387,000 | 48% | 3.34 | 0.09% | 3.26 | 0.74% | 3.27 | -0.37% | 3.54 | -1.34% | 0.37% | |
| 2019-07-09 | 3.21 | 3.42 | 3.18 | 3.37 | 3.69% | 1.08% | -6.13% | 56,995,100 | 189,995,000 | 56% | 3.33 | 6.72% | 3.23 | 0.59% | 3.28 | -0.55% | 3.59 | -0.20% | 0.78% | |
| 2019-07-08 | 3.20 | 3.27 | 3.01 | 3.25 | -0.31% | 4.03% | -9.65% | 56,445,100 | 176,350,000 | 47% | 3.12 | -3.97% | 3.22 | -3.34% | 3.30 | -2.94% | 3.60 | -0.72% | 1.01% | |
| 2019-07-05 | 3.27 | 3.31 | 3.20 | 3.26 | -0.61% | 0.22% | -10.02% | 27,861,300 | 90,623,000 | 22% | 3.25 | -1.54% | 3.33 | -1.28% | 3.40 | -0.79% | 3.62 | 0.58% | 1.49% | |
| 2019-07-04 | 3.42 | 3.43 | 3.25 | 3.28 | -3.53% | -0.73% | -8.94% | 45,648,400 | 150,830,000 | 35% | 3.30 | -2.57% | 3.37 | -2.04% | 3.42 | -6.22% | 3.60 | 0.31% | 1.60% | |
| 2019-07-03 | 3.41 | 3.46 | 3.34 | 3.40 | 0.59% | 0.27% | -5.32% | 45,705,900 | 155,003,000 | 36% | 3.39 | -0.29% | 3.44 | -0.29% | 3.65 | -1.11% | 3.59 | 0.34% | 1.63% | |
| 2019-07-02 | 3.48 | 3.49 | 3.35 | 3.38 | -3.43% | -0.62% | -5.56% | 60,214,700 | 204,791,000 | 47% | 3.40 | -2.49% | 3.45 | -7.01% | 3.69 | 0.19% | 3.58 | 0.51% | 1.63% |  |
| 2019-07-01 | 3.49 | 3.59 | 3.41 | 3.50 | 2.64% | 0.34% | -1.71% | 90,760,100 | 316,590,000 | 74% | 3.49 | 1.31% | 3.71 | -1.28% | 3.69 | -0.24% | 3.56 | 0.88% | 1.58% | |
| 2019-06-28 | 3.39 | 3.54 | 3.39 | 3.41 | -9.55% | -0.96% | -3.40% | 128,696,500 | 443,111,000 | 105% | 3.44 | -12.30% | 3.76 | -0.35% | 3.69 | 0.30% | 3.53 | 0.20% | 1.47% | |
| 2019-06-27 | 3.97 | 4.16 | 3.67 | 3.77 | -1.57% | -3.97% | 7.01% | 248,751,900 | 976,686,000 | 232% | 3.93 | 4.78% | 3.77 | 3.52% | 3.68 | 4.19% | 3.52 | 3.16% | 2.04% | |
| 2019-06-26 | 3.55 | 3.83 | 3.55 | 3.83 | 10.06% | 2.22% | 12.15% | 179,703,800 | 673,285,000 | 207% | 3.75 | 5.85% | 3.64 | 4.09% | 3.54 | 3.48% | 3.42 | 2.71% | 1.68% | |
| 2019-06-25 | 3.72 | 3.74 | 3.40 | 3.48 | -6.20% | -1.69% | 4.66% | 151,675,700 | 536,923,000 | 203% | 3.54 | -2.24% | 3.50 | 2.85% | 3.42 | 3.11% | 3.33 | 2.15% | 1.29% | |
| 2019-06-24 | 3.48 | 3.71 | 3.38 | 3.71 | 10.09% | 2.46% | 13.98% | 156,586,300 | 566,959,000 | 259% | 3.62 | 12.94% | 3.40 | 8.28% | 3.31 | 7.08% | 3.26 | 4.09% | 0.93% | |
| 2019-06-21 | 3.12 | 3.37 | 3.08 | 3.37 | 10.13% | 5.12% | 7.77% | 85,721,300 | 274,792,000 | 164% | 3.21 | 5.25% | 3.14 | 2.48% | 3.09 | -2.34% | 3.13 | 1.63% | 0.40% | |
| 2019-06-20 | 3.03 | 3.12 | 2.96 | 3.06 | -0.33% | 0.46% | -0.55% | 48,615,100 | 148,088,000 | 98% | 3.05 | -2.62% | 3.07 | 0.36% | 3.17 | -0.57% | 3.08 | 0.65% | -0.03% | |
| 2019-06-19 | 3.17 | 3.25 | 3.06 | 3.07 | 0.00% | -1.85% | 0.43% | 51,143,200 | 159,977,000 | 109% | 3.13 | 3.30% | 3.06 | -4.47% | 3.19 | 0.35% | 3.06 | 0.36% | -0.38% | |
| 2019-06-18 | 2.97 | 3.17 | 2.91 | 3.07 | 1.99% | 1.39% | 0.79% | 58,484,200 | 177,092,000 | 131% | 3.03 | 0.00% | 3.20 | -1.36% | 3.18 | 0.16% | 3.05 | 0.00% | -0.55% | |
| 2019-06-17 | 3.09 | 3.13 | 2.94 | 3.01 | -7.38% | -0.59% | -1.18% | 80,242,700 | 243,013,000 | 194% | 3.03 | -10.36% | 3.24 | -1.82% | 3.17 | -0.22% | 3.05 | -0.23% | -0.70% | |
| 2019-06-14 | 3.49 | 3.49 | 3.17 | 3.25 | 2.52% | -3.79% | 6.45% | 130,543,400 | 440,917,000 | 419% | 3.38 | 6.56% | 3.30 | 13.74% | 3.18 | 13.79% | 3.05 | 5.82% | -0.79% | |
| 2019-06-13 | 3.17 | 3.17 | 3.17 | 3.17 | 10.07% | 0.00% | 9.88% | 7,558,400 | 23,960,000 | 34% | 3.17 | 9.27% | 2.90 | 2.91% | 2.79 | 0.65% | 2.89 | -0.41% | -1.59% | |
| 2019-06-12 | 2.91 | 2.95 | 2.87 | 2.88 | 0.35% | -0.72% | -0.59% | 22,281,600 | 64,633,000 | 88% | 2.90 | 2.26% | 2.82 | 3.26% | 2.77 | -0.04% | 2.90 | -1.19% | -1.76% | |
| 2019-06-11 | 2.74 | 2.90 | 2.72 | 2.87 | 5.51% | 1.16% | -2.11% | 29,440,300 | 83,512,000 | 113% | 2.84 | 4.49% | 2.73 | 0.22% | 2.78 | -1.14% | 2.93 | -1.38% | -1.83% | |
| 2019-06-10 | 2.67 | 2.74 | 2.67 | 2.72 | 2.26% | 0.18% | -8.51% | 21,332,300 | 57,914,000 | 80% | 2.72 | 2.11% | 2.73 | -1.59% | 2.81 | -1.75% | 2.97 | -1.26% | -1.72% | |
| 2019-06-06 | 2.72 | 2.75 | 2.57 | 2.66 | -4.66% | 0.04% | -11.66% | 37,221,800 | 98,967,000 | 138% | 2.66 | -4.90% | 2.77 | -4.45% | 2.86 | -3.90% | 3.01 | -2.68% | -1.57% | |
| 2019-06-05 | 2.97 | 2.99 | 2.67 | 2.79 | 0.00% | -0.21% | -9.83% | 39,063,300 | 109,237,000 | 159% | 2.80 | -5.80% | 2.90 | -4.23% | 2.97 | -3.44% | 3.09 | -2.83% | -1.30% | | |
|
