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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-03-25 | 2.23 | 2.27 | 2.21 | 2.23 | -1.76% | -0.62% | -5.63% | 32,771,400 | 73,541,000 | 36% | 2.24 | -1.06% | 2.27 | -0.09% | 2.27 | 0.00% | 2.36 | -0.09% | 0.83% |  |
| 2019-03-22 | 2.30 | 2.30 | 2.25 | 2.27 | -1.30% | 0.09% | -4.02% | 35,757,800 | 81,101,000 | 36% | 2.27 | -1.09% | 2.28 | 0.04% | 2.27 | 0.09% | 2.37 | -0.34% | 1.05% | |
| 2019-03-21 | 2.27 | 2.35 | 2.25 | 2.30 | 1.32% | 0.31% | -3.08% | 61,664,500 | 141,398,000 | 51% | 2.29 | 1.46% | 2.28 | 0.58% | 2.27 | 0.40% | 2.37 | 0.21% | 1.47% | |
| 2019-03-20 | 2.26 | 2.30 | 2.23 | 2.27 | 0.00% | 0.44% | -4.14% | 51,291,100 | 115,909,000 | 38% | 2.26 | -0.48% | 2.26 | 0.04% | 2.26 | -3.42% | 2.37 | 0.81% | 1.79% | |
| 2019-03-19 | 2.26 | 2.31 | 2.24 | 2.27 | -0.44% | -0.04% | -3.36% | 62,845,200 | 142,720,000 | 45% | 2.27 | 0.75% | 2.26 | 0.22% | 2.34 | -2.54% | 2.35 | 0.60% | 1.87% | |
| 2019-03-18 | 2.27 | 2.29 | 2.19 | 2.28 | 1.33% | 1.15% | -2.36% | 62,558,000 | 141,030,000 | 44% | 2.25 | -0.18% | 2.26 | -4.73% | 2.40 | -0.13% | 2.34 | 0.60% | 1.91% | |
| 2019-03-15 | 2.23 | 2.30 | 2.23 | 2.25 | 0.90% | -0.35% | -3.06% | 59,801,200 | 135,029,000 | 42% | 2.26 | 0.09% | 2.37 | -2.83% | 2.40 | -0.33% | 2.32 | 0.52% | 1.96% | |
| 2019-03-14 | 2.35 | 2.36 | 2.18 | 2.23 | -7.85% | -1.15% | -3.42% | 105,848,700 | 238,823,000 | 75% | 2.26 | -9.14% | 2.44 | -0.57% | 2.41 | 0.08% | 2.31 | 0.57% | 2.00% | |
| 2019-03-13 | 2.56 | 2.57 | 2.40 | 2.42 | -5.47% | -2.54% | 5.40% | 160,113,400 | 397,629,000 | 130% | 2.48 | -0.36% | 2.45 | 1.32% | 2.41 | 2.38% | 2.30 | 2.14% | 2.03% | |
| 2019-03-12 | 2.37 | 2.64 | 2.33 | 2.56 | 6.67% | 2.73% | 13.88% | 214,943,100 | 535,618,000 | 180% | 2.49 | 6.13% | 2.42 | 2.76% | 2.35 | 3.16% | 2.25 | 3.31% | 2.05% | |
| 2019-03-11 | 2.33 | 2.44 | 2.23 | 2.40 | 3.00% | 2.21% | 10.29% | 137,058,100 | 321,803,000 | 114% | 2.35 | -1.88% | 2.35 | 2.39% | 2.28 | 1.88% | 2.18 | 2.11% | 2.05% | |
| 2019-03-08 | 2.42 | 2.55 | 2.21 | 2.33 | -2.51% | -2.63% | 9.34% | 230,989,800 | 552,700,000 | 206% | 2.39 | 3.68% | 2.30 | 5.03% | 2.24 | 4.58% | 2.13 | 3.80% | 1.97% | |
| 2019-03-07 | 2.16 | 2.39 | 2.13 | 2.39 | 10.14% | 3.55% | 16.42% | 174,426,100 | 402,504,000 | 177% | 2.31 | 9.38% | 2.19 | 5.70% | 2.14 | 4.59% | 2.05 | 3.48% | 1.69% | |
| 2019-03-06 | 2.07 | 2.17 | 2.04 | 2.17 | 4.83% | 2.84% | 9.38% | 123,525,100 | 260,624,000 | 124% | 2.11 | 3.03% | 2.07 | 2.37% | 2.05 | 0.39% | 1.98 | 1.59% | 1.61% | |
| 2019-03-05 | 2.02 | 2.10 | 1.99 | 2.07 | 2.48% | 1.07% | 5.99% | 78,787,200 | 161,368,000 | 81% | 2.05 | 0.69% | 2.02 | 0.70% | 2.04 | 0.34% | 1.95 | 1.04% | 1.60% |  |
| 2019-03-04 | 2.00 | 2.06 | 1.99 | 2.02 | 1.51% | -0.69% | 4.50% | 80,303,900 | 163,361,000 | 85% | 2.03 | 3.04% | 2.01 | -1.42% | 2.03 | 1.60% | 1.93 | 1.10% | 1.60% | |
| 2019-03-01 | 1.99 | 2.01 | 1.93 | 1.99 | 0.00% | 0.81% | 4.08% | 57,081,600 | 112,664,000 | 61% | 1.97 | -1.69% | 2.04 | -0.05% | 2.00 | 1.16% | 1.91 | 0.90% | 1.60% | |
| 2019-02-28 | 2.02 | 2.06 | 1.98 | 1.99 | -2.93% | -0.90% | 5.01% | 73,133,600 | 146,887,000 | 79% | 2.01 | -3.23% | 2.04 | 1.85% | 1.98 | 1.70% | 1.90 | 0.85% | 1.70% | |
| 2019-02-27 | 2.05 | 2.16 | 2.03 | 2.05 | -2.38% | -1.20% | 9.10% | 153,133,700 | 317,779,000 | 180% | 2.08 | 2.62% | 2.00 | 3.73% | 1.94 | 3.08% | 1.88 | 2.34% | 1.66% | |
| 2019-02-26 | 1.92 | 2.10 | 1.87 | 2.10 | 9.95% | 3.86% | 14.38% | 178,160,300 | 360,164,000 | 243% | 2.02 | 8.42% | 1.93 | 5.18% | 1.89 | 4.08% | 1.84 | 3.26% | 1.42% | |
| 2019-02-25 | 1.83 | 1.92 | 1.81 | 1.91 | 3.80% | 2.41% | 7.42% | 106,061,600 | 197,851,000 | 170% | 1.87 | 2.81% | 1.84 | 1.44% | 1.81 | 1.46% | 1.78 | 1.31% | 1.08% | |
| 2019-02-22 | 1.82 | 1.85 | 1.78 | 1.84 | -1.08% | 1.43% | 4.84% | 82,246,100 | 149,190,000 | 149% | 1.81 | -0.49% | 1.81 | 1.12% | 1.79 | 0.96% | 1.76 | 1.04% | 0.89% | |
| 2019-02-21 | 1.75 | 1.93 | 1.71 | 1.86 | 6.29% | 2.03% | 7.08% | 123,476,900 | 225,120,000 | 256% | 1.82 | 2.30% | 1.79 | 2.29% | 1.77 | 1.78% | 1.74 | 2.66% | 0.67% | |
| 2019-02-20 | 1.75 | 1.85 | 1.74 | 1.75 | 1.74% | -1.80% | 3.43% | 78,609,400 | 140,048,000 | 202% | 1.78 | 3.67% | 1.75 | 1.22% | 1.74 | 1.22% | 1.69 | 1.50% | 0.19% | |
| 2019-02-19 | 1.74 | 1.74 | 1.70 | 1.72 | -1.15% | 0.06% | 3.18% | 50,969,500 | 87,595,000 | 152% | 1.72 | -0.75% | 1.73 | 0.23% | 1.72 | 0.59% | 1.67 | 1.03% | -0.08% | |
| 2019-02-18 | 1.72 | 1.75 | 1.71 | 1.74 | 0.58% | 0.46% | 5.45% | 60,613,000 | 104,961,000 | 200% | 1.73 | 0.00% | 1.72 | 0.94% | 1.71 | 1.31% | 1.65 | 1.10% | -0.25% | |
| 2019-02-15 | 1.68 | 1.79 | 1.66 | 1.73 | 2.37% | -0.12% | 6.00% | 71,473,000 | 123,774,000 | 282% | 1.73 | 2.36% | 1.71 | 2.46% | 1.69 | 3.31% | 1.63 | 1.94% | -0.39% | |
| 2019-02-14 | 1.67 | 1.75 | 1.65 | 1.69 | 1.81% | -0.12% | 5.56% | 32,879,900 | 55,631,000 | 163% | 1.69 | 2.05% | 1.67 | 2.15% | 1.63 | 3.69% | 1.60 | 0.38% | -0.60% | |
| 2019-02-13 | 1.65 | 1.68 | 1.63 | 1.66 | 0.61% | 0.12% | 4.08% | 22,193,200 | 36,787,000 | 114% | 1.66 | 1.16% | 1.63 | 2.64% | 1.57 | 1.22% | 1.60 | -0.06% | -0.63% | |
| 2019-02-12 | 1.61 | 1.65 | 1.61 | 1.65 | 0.00% | 0.67% | 3.38% | 23,281,000 | 38,169,000 | 120% | 1.64 | 2.50% | 1.59 | 4.40% | 1.55 | 1.11% | 1.60 | -0.13% | -0.61% | | |
|
