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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-05-17 | 2.31 | 2.51 | 2.23 | 2.46 | 6.49% | 3.14% | 5.04% | 287,386,400 | 685,506,000 | 157% | 2.39 | 2.85% | 2.34 | 2.67% | 2.32 | 1.44% | 2.34 | 0.65% | -0.41% | |
| 2019-05-16 | 2.28 | 2.38 | 2.27 | 2.31 | 1.76% | -0.39% | -0.73% | 140,240,400 | 325,238,000 | 84% | 2.32 | 2.57% | 2.28 | 0.75% | 2.29 | 0.62% | 2.33 | 0.48% | -0.51% | |
| 2019-05-15 | 2.24 | 2.30 | 2.22 | 2.27 | 2.25% | 0.40% | -1.99% | 99,200,300 | 224,312,000 | 59% | 2.26 | 0.31% | 2.27 | -0.79% | 2.27 | -2.49% | 2.32 | -0.30% | -0.62% |  |
| 2019-05-14 | 2.26 | 2.30 | 2.21 | 2.22 | -2.63% | -1.51% | -4.43% | 99,532,100 | 224,301,000 | 56% | 2.25 | -1.14% | 2.28 | 0.13% | 2.33 | -0.60% | 2.32 | -1.98% | -0.59% | |
| 2019-05-13 | 2.28 | 2.39 | 2.21 | 2.28 | -1.72% | 0.00% | -3.80% | 131,659,500 | 300,211,000 | 68% | 2.28 | -1.13% | 2.28 | -3.22% | 2.35 | -0.47% | 2.37 | -1.86% | -0.18% | |
| 2019-05-10 | 2.24 | 2.37 | 2.24 | 2.32 | 1.75% | 0.61% | -3.93% | 163,920,000 | 378,019,000 | 76% | 2.31 | 2.08% | 2.36 | -0.51% | 2.36 | 0.30% | 2.42 | -0.49% | 0.43% | |
| 2019-05-09 | 2.29 | 2.35 | 2.20 | 2.28 | -5.39% | 0.93% | -6.06% | 179,595,000 | 405,750,000 | 80% | 2.26 | -8.28% | 2.37 | -0.96% | 2.35 | 0.21% | 2.43 | -0.41% | 0.70% | |
| 2019-05-08 | 2.33 | 2.55 | 2.29 | 2.41 | 0.00% | -2.15% | -1.11% | 246,035,900 | 606,008,000 | 123% | 2.46 | 4.59% | 2.39 | 2.62% | 2.35 | 1.38% | 2.44 | 0.33% | 0.78% | |
| 2019-05-07 | 2.31 | 2.48 | 2.22 | 2.41 | 0.84% | 2.34% | -0.78% | 241,199,000 | 567,984,000 | 129% | 2.36 | -0.13% | 2.33 | 2.37% | 2.31 | -3.46% | 2.43 | -0.21% | 0.75% | |
| 2019-05-06 | 2.15 | 2.43 | 2.10 | 2.39 | 8.14% | 1.36% | -1.81% | 264,974,400 | 624,923,000 | 156% | 2.36 | 7.77% | 2.28 | 0.98% | 2.40 | -3.47% | 2.43 | -0.25% | 0.80% | |
| 2019-04-30 | 2.09 | 2.26 | 2.04 | 2.21 | 5.24% | 1.01% | -9.43% | 90,860,500 | 198,845,000 | 56% | 2.19 | 1.44% | 2.26 | -8.00% | 2.48 | -0.80% | 2.44 | -0.37% | 0.84% | |
| 2019-04-29 | 2.27 | 2.28 | 2.10 | 2.10 | -8.70% | -2.64% | -14.25% | 112,170,300 | 241,981,000 | 70% | 2.16 | -8.37% | 2.45 | -4.48% | 2.50 | -0.71% | 2.45 | -0.65% | 0.85% | |
| 2019-04-26 | 2.44 | 2.50 | 2.29 | 2.30 | -9.45% | -2.29% | -6.69% | 173,621,600 | 408,679,000 | 124% | 2.35 | -11.64% | 2.57 | -0.74% | 2.52 | -0.75% | 2.47 | -0.04% | 0.98% | |
| 2019-04-25 | 2.58 | 2.80 | 2.48 | 2.54 | -5.22% | -4.65% | 3.00% | 232,695,100 | 620,016,000 | 200% | 2.66 | 2.15% | 2.59 | 2.91% | 2.54 | 2.46% | 2.47 | 2.20% | 1.07% | |
| 2019-04-24 | 2.60 | 2.75 | 2.41 | 2.68 | 4.28% | 2.76% | 11.07% | 342,637,400 | 893,450,000 | 346% | 2.61 | 6.32% | 2.51 | 5.15% | 2.48 | 5.09% | 2.41 | 4.19% | 0.88% | |
| 2019-04-23 | 2.30 | 2.57 | 2.25 | 2.57 | 9.83% | 4.77% | 10.97% | 197,815,900 | 485,273,000 | 276% | 2.45 | 5.42% | 2.39 | 3.73% | 2.36 | 3.42% | 2.32 | 2.21% | 0.45% | |
| 2019-04-22 | 2.27 | 2.38 | 2.24 | 2.34 | 3.54% | 0.56% | 3.27% | 113,929,900 | 265,102,000 | 191% | 2.33 | 3.15% | 2.30 | 1.36% | 2.28 | 1.15% | 2.27 | 0.35% | 0.23% | |
| 2019-04-19 | 2.27 | 2.28 | 2.24 | 2.26 | -1.31% | 0.18% | 0.09% | 41,909,700 | 94,540,000 | 71% | 2.26 | -1.61% | 2.27 | 0.75% | 2.25 | -0.13% | 2.26 | 0.09% | 0.24% | |
| 2019-04-18 | 2.26 | 2.33 | 2.24 | 2.29 | 0.88% | -0.13% | 1.51% | 70,771,600 | 162,273,000 | 123% | 2.29 | 1.46% | 2.26 | 0.81% | 2.26 | 0.49% | 2.26 | 0.31% | 0.19% | |
| 2019-04-17 | 2.22 | 2.30 | 2.20 | 2.27 | 2.25% | 0.44% | 0.93% | 65,326,200 | 147,668,000 | 120% | 2.26 | 3.43% | 2.24 | -0.22% | 2.25 | 0.27% | 2.25 | 0.09% | 0.14% | |
| 2019-04-16 | 2.21 | 2.22 | 2.15 | 2.22 | 0.00% | 1.60% | -1.20% | 42,147,400 | 92,076,000 | 77% | 2.19 | -2.85% | 2.24 | -0.58% | 2.24 | -0.40% | 2.25 | -0.22% | 0.11% | |
| 2019-04-15 | 2.27 | 2.29 | 2.21 | 2.22 | -2.20% | -1.29% | -1.42% | 56,258,900 | 126,549,000 | 104% | 2.25 | -0.71% | 2.26 | 0.18% | 2.25 | -0.53% | 2.25 | 0.58% | 0.13% | |
| 2019-04-12 | 2.20 | 2.33 | 2.19 | 2.27 | 2.25% | 0.22% | 1.38% | 90,262,300 | 204,445,000 | 170% | 2.27 | 1.07% | 2.25 | 0.58% | 2.26 | 0.27% | 2.24 | 0.86% | 0.00% | |
| 2019-04-11 | 2.22 | 2.28 | 2.20 | 2.22 | -0.45% | -0.94% | 0.00% | 46,857,400 | 104,996,000 | 97% | 2.24 | 0.67% | 2.24 | -1.15% | 2.26 | 0.09% | 2.22 | 0.32% | -0.16% | |
| 2019-04-10 | 2.24 | 2.25 | 2.20 | 2.23 | -0.89% | 0.18% | 0.77% | 32,628,800 | 72,619,000 | 67% | 2.23 | -0.76% | 2.26 | 0.00% | 2.25 | -0.09% | 2.21 | -0.14% | -0.44% | |
| 2019-04-09 | 2.28 | 2.28 | 2.22 | 2.25 | -2.17% | 0.31% | 1.53% | 49,293,000 | 110,545,000 | 99% | 2.24 | -1.97% | 2.26 | 0.13% | 2.26 | 0.00% | 2.22 | 0.05% | -0.64% | |
| 2019-04-08 | 2.23 | 2.35 | 2.22 | 2.30 | 3.14% | 0.52% | 3.84% | 93,754,300 | 214,494,000 | 199% | 2.29 | 2.65% | 2.26 | 1.21% | 2.26 | 2.08% | 2.22 | 0.50% | -0.65% | |
| 2019-04-04 | 2.24 | 2.26 | 2.21 | 2.23 | -0.45% | 0.04% | 1.18% | 35,004,200 | 78,037,000 | 82% | 2.23 | 0.32% | 2.23 | -0.22% | 2.21 | 1.33% | 2.20 | -0.45% | -0.73% | |
| 2019-04-03 | 2.24 | 2.24 | 2.20 | 2.24 | 0.45% | 0.81% | 1.17% | 34,655,300 | 77,005,000 | 76% | 2.22 | -1.07% | 2.24 | 1.73% | 2.18 | 0.42% | 2.21 | -0.18% | -0.67% | |
| 2019-04-02 | 2.27 | 2.28 | 2.22 | 2.23 | 0.00% | -0.71% | 0.54% | 46,516,900 | 104,460,000 | 100% | 2.25 | 0.09% | 2.20 | 2.37% | 2.17 | -0.14% | 2.22 | -0.18% | -0.57% | | |
|
