鹏都农牧( 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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-01-15 | 2.47 | 2.61 | 2.46 | 2.52 | 1.61% | -0.79% | -14.43% | 90,603,100 | 230,124,000 | 31% | 2.54 | 1.24% | 2.57 | -2.65% | 2.68 | -1.94% | 2.95 | -0.20% | 1.30% |  |
| 2021-01-14 | 2.55 | 2.59 | 2.46 | 2.48 | -4.98% | -1.16% | -15.96% | 136,868,200 | 343,370,000 | 46% | 2.51 | -5.25% | 2.64 | -3.75% | 2.73 | -4.55% | 2.95 | -0.61% | 1.26% |  |
| 2021-01-13 | 2.74 | 2.74 | 2.61 | 2.61 | -5.78% | -1.44% | -12.09% | 150,147,800 | 397,619,000 | 56% | 2.65 | -3.39% | 2.75 | -1.79% | 2.86 | -5.68% | 2.97 | -0.30% | 1.26% | |
| 2021-01-12 | 2.75 | 2.83 | 2.69 | 2.77 | -0.72% | 1.06% | -6.98% | 172,806,600 | 473,719,000 | 69% | 2.74 | -3.11% | 2.80 | -4.15% | 3.03 | -0.98% | 2.98 | -0.20% | 1.26% | |
| 2021-01-11 | 2.81 | 2.95 | 2.76 | 2.79 | -0.36% | -1.38% | -6.50% | 177,995,900 | 503,573,000 | 76% | 2.83 | 0.75% | 2.92 | -5.60% | 3.06 | 0.13% | 2.98 | -0.10% | 1.24% | |
| 2021-01-08 | 2.90 | 2.92 | 2.70 | 2.80 | -4.11% | -0.28% | -6.26% | 269,889,000 | 757,766,000 | 122% | 2.81 | -6.87% | 3.09 | -1.59% | 3.06 | -0.75% | 2.99 | -0.40% | 1.25% | |
| 2021-01-07 | 3.04 | 3.14 | 2.92 | 2.92 | -9.88% | -3.15% | -2.63% | 448,443,700 | 1,352,236,000 | 242% | 3.02 | -6.86% | 3.14 | 0.13% | 3.08 | -0.19% | 3.00 | 1.18% | 1.28% | |
| 2021-01-06 | 3.30 | 3.37 | 3.06 | 3.24 | 5.88% | 0.09% | 9.31% | 737,834,700 | 2,388,012,000 | 527% | 3.24 | 6.06% | 3.14 | 9.81% | 3.09 | 10.69% | 2.96 | 9.90% | 1.16% | |
| 2021-01-05 | 3.06 | 3.06 | 2.93 | 3.06 | 10.07% | 0.26% | 13.46% | 189,492,900 | 578,329,000 | 236% | 3.05 | 12.00% | 2.86 | 7.98% | 2.79 | 6.70% | 2.70 | 3.14% | 0.16% | |
| 2021-01-04 | 2.58 | 2.78 | 2.57 | 2.78 | 9.88% | 2.02% | 6.31% | 145,083,600 | 395,376,000 | 186% | 2.73 | 8.05% | 2.64 | 4.84% | 2.61 | 2.88% | 2.62 | 0.58% | -0.12% | |
| 2020-12-31 | 2.50 | 2.58 | 2.48 | 2.53 | 0.80% | 0.32% | -2.69% | 56,055,700 | 141,374,000 | 70% | 2.52 | 0.32% | 2.52 | -0.87% | 2.54 | -0.74% | 2.60 | -0.61% | -0.15% | |
| 2020-12-30 | 2.52 | 2.54 | 2.49 | 2.51 | -0.40% | -0.16% | -4.05% | 38,386,200 | 96,502,000 | 46% | 2.51 | -0.48% | 2.54 | -0.24% | 2.56 | -0.54% | 2.62 | -0.61% | -0.03% | |
| 2020-12-29 | 2.58 | 2.58 | 2.50 | 2.52 | -2.70% | -0.24% | -4.26% | 61,475,800 | 155,298,000 | 65% | 2.53 | -1.94% | 2.55 | -1.09% | 2.57 | -0.77% | 2.63 | -0.30% | 0.12% | |
| 2020-12-28 | 2.54 | 2.62 | 2.53 | 2.59 | 1.57% | 0.54% | -1.89% | 69,954,700 | 180,224,000 | 75% | 2.58 | 1.34% | 2.58 | -0.19% | 2.59 | -0.99% | 2.64 | -0.34% | 0.18% | |
| 2020-12-25 | 2.55 | 2.59 | 2.50 | 2.55 | -0.39% | 0.31% | -3.74% | 46,975,900 | 119,413,000 | 46% | 2.54 | -2.42% | 2.58 | -0.77% | 2.62 | -0.61% | 2.65 | -0.08% | 0.29% | |
| 2020-12-24 | 2.64 | 2.66 | 2.56 | 2.56 | -3.40% | -1.73% | -3.43% | 68,355,000 | 178,095,000 | 66% | 2.61 | 0.70% | 2.60 | -1.10% | 2.63 | -0.49% | 2.65 | -0.04% | 0.34% | |
| 2020-12-23 | 2.56 | 2.67 | 2.49 | 2.65 | 3.11% | 2.44% | -0.08% | 115,168,900 | 297,953,000 | 108% | 2.59 | -1.18% | 2.63 | -0.98% | 2.65 | -0.97% | 2.65 | -0.08% | 0.40% | |
| 2020-12-22 | 2.67 | 2.71 | 2.56 | 2.57 | -4.10% | -1.83% | -3.17% | 114,386,900 | 299,520,000 | 115% | 2.62 | -3.07% | 2.66 | -0.93% | 2.67 | -0.26% | 2.65 | -0.04% | 0.44% | |
| 2020-12-21 | 2.71 | 2.75 | 2.67 | 2.68 | 0.37% | -0.78% | 0.94% | 96,286,700 | 260,050,000 | 104% | 2.70 | 1.47% | 2.68 | -0.07% | 2.68 | 0.19% | 2.66 | 0.30% | 0.51% | |
| 2020-12-18 | 2.69 | 2.71 | 2.62 | 2.67 | -1.11% | 0.30% | 0.87% | 99,787,300 | 265,655,000 | 102% | 2.66 | -0.93% | 2.69 | 0.22% | 2.68 | 0.30% | 2.65 | 0.30% | 0.62% | |
| 2020-12-17 | 2.68 | 2.72 | 2.66 | 2.70 | 0.00% | 0.48% | 2.31% | 88,735,400 | 238,456,000 | 94% | 2.69 | -0.48% | 2.68 | 0.11% | 2.67 | 0.41% | 2.64 | 0.57% | 0.67% | |
| 2020-12-16 | 2.64 | 2.75 | 2.63 | 2.70 | 3.05% | 0.00% | 2.90% | 133,716,700 | 360,991,000 | 136% | 2.70 | 2.47% | 2.68 | 1.13% | 2.66 | 0.95% | 2.62 | 0.88% | 0.75% | |
| 2020-12-15 | 2.66 | 2.68 | 2.61 | 2.62 | -2.24% | -0.57% | 0.73% | 75,628,600 | 199,255,000 | 79% | 2.64 | -1.53% | 2.65 | 0.11% | 2.63 | 0.19% | 2.60 | 0.35% | 0.70% | |
| 2020-12-14 | 2.60 | 2.72 | 2.59 | 2.68 | 2.29% | 0.15% | 3.40% | 123,421,200 | 330,326,000 | 138% | 2.68 | 2.33% | 2.64 | 1.38% | 2.63 | 0.46% | 2.59 | 0.70% | 0.67% | |
| 2020-12-11 | 2.58 | 2.65 | 2.57 | 2.62 | 0.38% | 0.19% | 1.79% | 89,776,400 | 234,759,000 | 109% | 2.62 | -0.38% | 2.61 | 0.12% | 2.61 | 0.31% | 2.57 | 0.47% | 0.60% | |
| 2020-12-10 | 2.58 | 2.68 | 2.54 | 2.61 | 2.76% | -0.57% | 1.87% | 96,792,900 | 254,065,000 | 126% | 2.63 | 2.34% | 2.60 | -0.19% | 2.61 | 0.62% | 2.56 | 0.55% | 0.56% | |
| 2020-12-09 | 2.59 | 2.62 | 2.53 | 2.54 | -1.93% | -0.97% | -0.31% | 60,704,200 | 155,717,000 | 86% | 2.57 | -1.65% | 2.61 | 0.04% | 2.59 | 0.62% | 2.55 | 0.35% | 0.51% | |
| 2020-12-08 | 2.64 | 2.64 | 2.58 | 2.59 | -2.63% | -0.69% | 2.01% | 75,639,000 | 197,293,000 | 113% | 2.61 | -0.84% | 2.61 | 0.70% | 2.57 | 0.55% | 2.54 | 0.63% | 0.46% | |
| 2020-12-07 | 2.55 | 2.69 | 2.53 | 2.66 | 3.91% | 1.14% | 5.43% | 133,288,700 | 350,549,000 | 207% | 2.63 | 2.41% | 2.59 | 1.89% | 2.56 | 1.39% | 2.52 | 1.41% | 0.42% | |
| 2020-12-04 | 2.56 | 2.63 | 2.54 | 2.56 | 0.00% | -0.31% | 2.89% | 73,896,700 | 189,735,000 | 127% | 2.57 | 0.12% | 2.54 | 0.75% | 2.53 | 0.76% | 2.49 | 0.77% | 0.29% | | |
|
