大康农业( 002505.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 | 1.97 | 1.98 | 1.93 | 1.95 | -1.02% | 0.36% | -1.22% | 80,951,200 | 157,307,000 | 51% | 1.94 | -2.66% | 2.00 | 0.30% | 1.97 | 0.15% | 1.97 | -1.35% | 0.05% | |
| 2019-09-11 | 2.00 | 2.04 | 1.97 | 1.97 | -2.48% | -1.30% | -1.55% | 133,157,400 | 265,786,000 | 71% | 2.00 | -1.04% | 1.99 | 1.01% | 1.97 | 0.66% | 2.00 | -2.06% | 0.38% | |
| 2019-09-10 | 1.94 | 2.07 | 1.93 | 2.02 | 4.66% | 0.15% | -1.13% | 244,070,700 | 492,203,000 | 108% | 2.02 | 5.16% | 1.97 | 2.07% | 1.96 | 0.51% | 2.04 | 0.49% | 1.28% | |
| 2019-09-09 | 1.92 | 1.93 | 1.90 | 1.93 | 1.05% | 0.63% | -5.07% | 88,400,500 | 169,553,000 | 36% | 1.92 | -0.05% | 1.93 | -0.10% | 1.95 | -0.41% | 2.03 | 0.64% | 1.59% | |
| 2019-09-06 | 1.95 | 1.95 | 1.90 | 1.91 | -2.55% | -0.47% | -5.45% | 111,340,700 | 213,633,000 | 42% | 1.92 | -1.44% | 1.93 | -1.28% | 1.96 | -0.91% | 2.02 | 0.75% | 1.91% |  |
| 2019-09-05 | 1.95 | 2.00 | 1.92 | 1.96 | 1.55% | 0.67% | -2.24% | 181,818,100 | 354,062,000 | 70% | 1.95 | 0.93% | 1.96 | -0.46% | 1.97 | -2.37% | 2.01 | 0.50% | 1.83% | |
| 2019-09-04 | 1.95 | 1.97 | 1.90 | 1.93 | -2.53% | 0.05% | -3.26% | 159,384,700 | 307,515,000 | 63% | 1.93 | -3.65% | 1.97 | -1.40% | 2.02 | -3.16% | 2.00 | 0.66% | 1.59% | |
| 2019-09-03 | 1.97 | 2.06 | 1.95 | 1.98 | 0.00% | -1.10% | -0.10% | 166,126,600 | 332,516,000 | 70% | 2.00 | 1.57% | 2.00 | -2.40% | 2.09 | 0.82% | 1.98 | 0.30% | 1.28% | |
| 2019-09-02 | 1.94 | 2.02 | 1.93 | 1.98 | 0.00% | 0.46% | 0.20% | 168,004,100 | 331,180,000 | 74% | 1.97 | -2.04% | 2.05 | -3.49% | 2.07 | 1.07% | 1.98 | 0.15% | 1.14% | |
| 2019-08-30 | 2.04 | 2.07 | 1.96 | 1.98 | -2.94% | -1.59% | 0.35% | 217,894,600 | 438,355,000 | 105% | 2.01 | -3.96% | 2.12 | 1.10% | 2.05 | 1.34% | 1.97 | 0.36% | 1.07% | |
| 2019-08-29 | 2.11 | 2.18 | 2.03 | 2.04 | -9.33% | -2.63% | 3.76% | 392,250,700 | 821,787,000 | 219% | 2.10 | -4.12% | 2.10 | 2.75% | 2.02 | 2.54% | 1.97 | 2.02% | 0.97% | |
| 2019-08-28 | 2.14 | 2.31 | 2.01 | 2.25 | 7.14% | 2.97% | 16.76% | 501,759,900 | 1,096,196,000 | 368% | 2.19 | 11.82% | 2.04 | 9.09% | 1.97 | 8.65% | 1.93 | 6.94% | 0.64% | |
| 2019-08-27 | 1.90 | 2.10 | 1.81 | 2.10 | 9.95% | 7.47% | 16.54% | 314,216,400 | 613,908,000 | 321% | 1.95 | 4.49% | 1.87 | 5.83% | 1.82 | 4.13% | 1.80 | 3.62% | -0.12% | |
| 2019-08-26 | 1.81 | 1.91 | 1.75 | 1.91 | 9.77% | 2.14% | 9.83% | 266,414,800 | 498,103,000 | 369% | 1.87 | 10.91% | 1.77 | 7.55% | 1.74 | 5.00% | 1.74 | 3.82% | -0.59% | |
| 2019-08-23 | 1.60 | 1.74 | 1.60 | 1.74 | 10.13% | 3.20% | 3.88% | 144,204,700 | 243,084,000 | 272% | 1.69 | 6.37% | 1.64 | 0.49% | 1.66 | 0.67% | 1.68 | -0.12% | -1.00% | |
| 2019-08-22 | 1.59 | 1.62 | 1.57 | 1.58 | -3.07% | -0.32% | -5.78% | 85,097,800 | 134,907,000 | 196% | 1.59 | -2.76% | 1.64 | -2.33% | 1.65 | -1.55% | 1.68 | -1.82% | -1.01% | |
| 2019-08-21 | 1.68 | 1.68 | 1.58 | 1.63 | -7.39% | 0.00% | -4.57% | 109,830,000 | 179,055,000 | 303% | 1.63 | -6.80% | 1.67 | -3.35% | 1.68 | -2.62% | 1.71 | -2.51% | -0.85% | |
| 2019-08-20 | 1.74 | 1.77 | 1.73 | 1.76 | 0.57% | 0.63% | 0.46% | 40,835,200 | 71,413,000 | 156% | 1.75 | 0.87% | 1.73 | 1.94% | 1.72 | 0.18% | 1.75 | -1.07% | -0.61% | |
| 2019-08-19 | 1.70 | 1.75 | 1.70 | 1.75 | 2.94% | 0.92% | -1.19% | 28,746,100 | 49,847,000 | 105% | 1.73 | 2.48% | 1.70 | 0.12% | 1.72 | -0.46% | 1.77 | -0.51% | -0.50% | |
| 2019-08-16 | 1.69 | 1.71 | 1.67 | 1.70 | 0.59% | 0.47% | -4.49% | 19,428,900 | 32,876,000 | 70% | 1.69 | 1.20% | 1.70 | -1.17% | 1.73 | -0.92% | 1.78 | -0.67% | -0.44% | |
| 2019-08-15 | 1.70 | 1.71 | 1.64 | 1.69 | -2.31% | 1.08% | -5.69% | 31,988,200 | 53,478,000 | 113% | 1.67 | -4.07% | 1.72 | -2.28% | 1.74 | -1.81% | 1.79 | -1.27% | -0.46% | |
| 2019-08-14 | 1.75 | 1.76 | 1.73 | 1.73 | -0.57% | -0.75% | -4.68% | 20,125,200 | 35,076,000 | 75% | 1.74 | -0.29% | 1.76 | -0.79% | 1.77 | -0.95% | 1.82 | -0.71% | -0.45% | |
| 2019-08-13 | 1.77 | 1.78 | 1.73 | 1.74 | -2.79% | -0.46% | -4.81% | 29,564,700 | 51,692,000 | 109% | 1.75 | -1.85% | 1.77 | -1.28% | 1.79 | -1.76% | 1.83 | -1.03% | -0.33% | |
| 2019-08-12 | 1.78 | 1.80 | 1.76 | 1.79 | 0.56% | 0.51% | -3.09% | 22,429,300 | 39,940,000 | 81% | 1.78 | -0.67% | 1.79 | -0.99% | 1.82 | -0.44% | 1.85 | -0.32% | -0.20% | |
| 2019-08-09 | 1.81 | 1.82 | 1.77 | 1.78 | -1.66% | -0.73% | -3.94% | 20,981,600 | 37,626,000 | 78% | 1.79 | -0.94% | 1.81 | -1.42% | 1.83 | -0.44% | 1.85 | -0.22% | -0.14% | |
| 2019-08-08 | 1.81 | 1.83 | 1.80 | 1.81 | -0.55% | 0.00% | -2.53% | 20,996,100 | 37,996,000 | 78% | 1.81 | -1.09% | 1.84 | -0.27% | 1.84 | -0.60% | 1.86 | -0.16% | -0.12% | |
| 2019-08-07 | 1.84 | 1.85 | 1.82 | 1.82 | -1.09% | -0.55% | -2.15% | 25,183,000 | 46,088,000 | 92% | 1.83 | -1.29% | 1.84 | -0.22% | 1.85 | -0.59% | 1.86 | -0.16% | -0.11% | |
| 2019-08-06 | 1.81 | 1.93 | 1.80 | 1.84 | 0.55% | -0.76% | -1.23% | 48,276,000 | 89,525,000 | 180% | 1.85 | 1.26% | 1.85 | -0.32% | 1.86 | -0.69% | 1.86 | 0.05% | -0.08% | |
| 2019-08-05 | 1.85 | 1.85 | 1.81 | 1.83 | -1.08% | -0.05% | -1.72% | 21,456,300 | 39,285,000 | 87% | 1.83 | -0.87% | 1.85 | -1.07% | 1.87 | -0.27% | 1.86 | 0.05% | -0.08% | |
| 2019-08-02 | 1.85 | 1.87 | 1.82 | 1.85 | 0.00% | 0.16% | -0.59% | 22,773,500 | 42,056,000 | 85% | 1.85 | -1.70% | 1.87 | -1.00% | 1.88 | 0.00% | 1.86 | -0.85% | -0.12% | | |
|
