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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-07-17 | 1.80 | 1.88 | 1.79 | 1.86 | 3.33% | 1.31% | 0.00% | 54,984,400 | 100,932,000 | 169% | 1.84 | 1.66% | 1.82 | 0.55% | 1.83 | -0.22% | 1.86 | -0.85% | -0.77% |  |
| 2019-07-16 | 1.82 | 1.83 | 1.79 | 1.80 | -1.64% | -0.33% | -4.05% | 20,130,900 | 36,360,000 | 65% | 1.81 | 0.22% | 1.81 | -1.09% | 1.83 | -0.22% | 1.88 | -0.90% | -0.72% | |
| 2019-07-15 | 1.82 | 1.84 | 1.76 | 1.83 | 0.00% | 1.55% | -3.33% | 28,552,700 | 51,449,000 | 88% | 1.80 | -1.58% | 1.83 | -0.92% | 1.84 | -1.18% | 1.89 | -0.94% | -0.64% | |
| 2019-07-12 | 1.83 | 1.85 | 1.82 | 1.83 | -1.08% | -0.05% | -4.24% | 17,814,100 | 32,609,000 | 54% | 1.83 | -1.82% | 1.85 | 0.11% | 1.86 | -0.75% | 1.91 | -0.57% | -0.55% | |
| 2019-07-11 | 1.88 | 1.89 | 1.84 | 1.85 | -2.12% | -0.80% | -3.75% | 24,950,800 | 46,525,000 | 74% | 1.87 | 0.98% | 1.85 | -0.86% | 1.87 | -0.69% | 1.92 | -0.62% | -0.53% | |
| 2019-07-10 | 1.84 | 1.90 | 1.80 | 1.89 | 2.16% | 2.33% | -2.28% | 47,926,100 | 88,503,000 | 139% | 1.85 | 0.71% | 1.86 | -1.33% | 1.89 | -1.46% | 1.93 | -0.97% | -0.51% | |
| 2019-07-09 | 1.90 | 1.90 | 1.80 | 1.85 | -3.14% | 0.87% | -5.27% | 41,884,800 | 76,827,000 | 131% | 1.83 | -3.98% | 1.89 | -2.48% | 1.91 | -2.10% | 1.95 | -1.26% | -0.46% | |
| 2019-07-08 | 1.95 | 1.96 | 1.89 | 1.91 | -2.05% | 0.00% | -3.44% | 38,693,800 | 73,901,000 | 125% | 1.91 | -1.95% | 1.94 | -1.33% | 1.96 | -1.01% | 1.98 | -0.95% | -0.37% | |
| 2019-07-05 | 1.95 | 1.96 | 1.94 | 1.95 | 0.00% | 0.10% | -2.35% | 21,363,600 | 41,606,000 | 68% | 1.95 | -0.82% | 1.96 | -0.81% | 1.98 | -0.20% | 2.00 | -0.40% | -0.27% | |
| 2019-07-04 | 1.96 | 1.98 | 1.95 | 1.95 | -0.51% | -0.71% | -2.74% | 23,336,400 | 45,822,000 | 69% | 1.96 | -0.25% | 1.98 | -0.35% | 1.98 | -0.40% | 2.01 | -0.25% | -0.22% | |
| 2019-07-03 | 2.00 | 2.00 | 1.96 | 1.96 | -1.51% | -0.46% | -2.49% | 29,693,100 | 58,464,000 | 84% | 1.97 | -1.30% | 1.98 | -0.10% | 1.99 | -0.40% | 2.01 | -0.30% | -0.24% | |
| 2019-07-02 | 2.00 | 2.01 | 1.98 | 1.99 | -0.50% | -0.25% | -1.29% | 31,902,200 | 63,641,000 | 90% | 2.00 | 0.40% | 1.99 | -0.20% | 2.00 | -0.30% | 2.02 | -0.10% | -0.23% | |
| 2019-07-01 | 1.99 | 2.00 | 1.98 | 2.00 | 1.52% | 0.65% | -0.89% | 33,924,600 | 67,422,000 | 97% | 1.99 | 0.56% | 1.99 | -0.40% | 2.00 | -0.74% | 2.02 | -0.10% | -0.27% | |
| 2019-06-28 | 2.00 | 2.01 | 1.96 | 1.97 | -1.99% | -0.30% | -2.48% | 33,282,500 | 65,769,000 | 95% | 1.98 | -1.79% | 2.00 | -0.89% | 2.02 | -0.59% | 2.02 | -0.35% | -0.34% | |
| 2019-06-27 | 2.01 | 2.03 | 2.00 | 2.01 | 0.00% | -0.10% | -0.84% | 26,888,800 | 54,099,000 | 74% | 2.01 | -0.30% | 2.02 | -0.74% | 2.03 | 0.00% | 2.03 | -0.39% | -0.41% | |
| 2019-06-26 | 2.02 | 2.03 | 2.01 | 2.01 | 0.00% | -0.40% | -1.23% | 17,637,100 | 35,590,000 | 44% | 2.02 | -0.05% | 2.03 | -0.10% | 2.03 | -0.15% | 2.04 | -0.54% | -0.42% | |
| 2019-06-25 | 2.04 | 2.05 | 2.00 | 2.01 | -2.43% | -0.45% | -1.76% | 39,955,500 | 80,651,000 | 84% | 2.02 | -1.32% | 2.03 | 0.00% | 2.03 | 0.00% | 2.05 | -0.29% | -0.43% | |
| 2019-06-24 | 2.03 | 2.08 | 2.02 | 2.06 | 0.98% | 0.68% | 0.39% | 46,859,500 | 95,854,000 | 95% | 2.05 | 0.69% | 2.03 | 0.20% | 2.03 | 0.40% | 2.05 | 0.05% | -0.43% | |
| 2019-06-21 | 2.02 | 2.04 | 2.02 | 2.04 | 0.99% | 0.39% | -0.54% | 43,055,500 | 87,496,000 | 90% | 2.03 | 0.69% | 2.03 | 0.20% | 2.02 | -0.15% | 2.05 | 0.05% | -0.46% | |
| 2019-06-20 | 2.02 | 2.04 | 2.00 | 2.02 | -0.49% | 0.10% | -1.46% | 39,157,400 | 79,014,000 | 78% | 2.02 | -0.88% | 2.03 | 0.20% | 2.03 | -0.74% | 2.05 | -0.39% | -0.55% | |
| 2019-06-19 | 2.03 | 2.07 | 2.02 | 2.03 | 0.00% | -0.29% | -1.36% | 35,879,500 | 73,065,000 | 69% | 2.04 | 0.84% | 2.02 | -0.25% | 2.04 | -0.83% | 2.06 | -0.19% | -0.62% | |
| 2019-06-18 | 2.01 | 2.04 | 2.00 | 2.03 | 1.00% | 0.54% | -1.55% | 27,377,300 | 55,276,000 | 49% | 2.02 | 0.65% | 2.03 | -0.98% | 2.06 | -0.34% | 2.06 | -0.53% | -0.71% | |
| 2019-06-17 | 2.02 | 2.03 | 1.98 | 2.01 | -0.50% | 0.20% | -3.04% | 30,213,000 | 60,607,000 | 51% | 2.01 | -1.72% | 2.05 | -1.21% | 2.07 | -0.10% | 2.07 | -0.77% | -0.75% | |
| 2019-06-14 | 2.06 | 2.08 | 2.01 | 2.02 | -2.88% | -1.03% | -3.30% | 50,946,500 | 103,982,000 | 82% | 2.04 | -1.31% | 2.07 | -0.39% | 2.07 | 0.19% | 2.09 | -1.04% | -0.85% | |
| 2019-06-13 | 2.07 | 2.10 | 2.04 | 2.08 | -1.89% | 0.58% | -1.47% | 64,018,800 | 132,401,000 | 97% | 2.07 | -1.05% | 2.08 | 0.19% | 2.06 | -0.34% | 2.11 | -0.52% | -0.79% | |
| 2019-06-12 | 2.07 | 2.15 | 2.05 | 2.12 | 1.44% | 1.44% | -0.09% | 90,514,900 | 189,219,000 | 138% | 2.09 | 0.72% | 2.08 | 1.42% | 2.07 | 0.24% | 2.12 | -0.66% | -0.75% | |
| 2019-06-11 | 2.02 | 2.10 | 2.02 | 2.09 | 3.47% | 0.72% | -2.15% | 62,552,100 | 129,792,000 | 95% | 2.08 | 2.42% | 2.05 | -0.49% | 2.07 | -0.77% | 2.14 | -0.28% | -0.70% | |
| 2019-06-10 | 2.04 | 2.06 | 2.01 | 2.02 | 0.50% | -0.30% | -5.70% | 30,007,800 | 60,788,000 | 44% | 2.03 | 0.00% | 2.06 | -0.53% | 2.08 | -1.37% | 2.14 | -0.23% | -0.70% | |
| 2019-06-06 | 2.08 | 2.09 | 1.99 | 2.01 | -4.29% | -0.79% | -6.38% | 62,715,300 | 127,059,000 | 89% | 2.03 | -3.66% | 2.07 | -2.04% | 2.11 | -2.09% | 2.15 | -0.92% | -0.71% | |
| 2019-06-05 | 2.08 | 2.15 | 2.06 | 2.10 | 0.00% | -0.14% | -3.09% | 59,861,500 | 125,913,000 | 78% | 2.10 | 1.35% | 2.11 | -1.40% | 2.16 | -0.65% | 2.17 | -1.05% | -0.64% | | |
|
