海思科( 002653.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-08-23 | 20.70 | 21.59 | 20.18 | 20.75 | 0.83% | -0.92% | 2.23% | 16,384,800 | 343,135,000 | 110% | 20.94 | 1.18% | 20.79 | -0.97% | 21.01 | 0.59% | 20.30 | 1.17% | 1.70% |  |
| 2019-08-22 | 20.92 | 21.15 | 20.31 | 20.58 | -1.44% | -0.57% | 2.58% | 9,409,800 | 194,767,000 | 66% | 20.70 | 0.11% | 21.00 | -0.47% | 20.89 | 0.48% | 20.06 | 1.19% | 1.65% | |
| 2019-08-21 | 20.80 | 21.00 | 20.28 | 20.88 | -1.46% | 0.99% | 5.32% | 13,330,500 | 275,610,000 | 94% | 20.68 | -3.64% | 21.10 | 0.61% | 20.79 | 1.06% | 19.83 | 1.22% | 1.56% | |
| 2019-08-20 | 21.41 | 21.90 | 21.01 | 21.19 | -3.46% | -1.24% | 8.18% | 15,351,700 | 329,395,000 | 120% | 21.46 | 1.71% | 20.97 | 1.47% | 20.57 | 2.23% | 19.59 | 2.59% | 1.40% | |
| 2019-08-19 | 20.96 | 21.96 | 20.61 | 21.95 | 4.03% | 4.05% | 14.96% | 21,156,300 | 446,317,000 | 173% | 21.10 | 2.90% | 20.67 | 2.50% | 20.12 | 2.68% | 19.09 | 2.33% | 1.05% | |
| 2019-08-16 | 20.04 | 21.40 | 19.80 | 21.10 | 1.49% | 2.92% | 13.09% | 21,974,800 | 450,530,000 | 202% | 20.50 | 0.18% | 20.16 | 3.35% | 19.60 | 3.01% | 18.66 | 2.72% | 0.86% | |
| 2019-08-15 | 19.86 | 21.24 | 19.60 | 20.79 | 7.66% | 1.58% | 14.46% | 27,911,600 | 571,234,000 | 300% | 20.47 | 9.63% | 19.51 | 8.54% | 19.02 | 6.97% | 18.16 | 4.75% | 0.63% | |
| 2019-08-14 | 17.90 | 19.31 | 17.62 | 19.31 | 10.03% | 3.44% | 11.36% | 10,716,000 | 200,047,000 | 139% | 18.67 | 6.96% | 17.97 | 1.97% | 17.78 | 2.55% | 17.34 | 0.41% | 0.20% |  |
| 2019-08-13 | 17.49 | 17.90 | 17.13 | 17.55 | -1.68% | 0.55% | 1.62% | 8,628,300 | 150,600,000 | 103% | 17.45 | -0.81% | 17.63 | 0.46% | 17.34 | 1.99% | 17.27 | 0.17% | 0.26% | |
| 2019-08-12 | 18.04 | 18.16 | 17.22 | 17.85 | 1.02% | 1.44% | 3.53% | 7,902,200 | 139,047,000 | 96% | 17.60 | -1.17% | 17.55 | 1.84% | 17.00 | 0.41% | 17.24 | 0.50% | 0.25% | |
| 2019-08-09 | 18.20 | 18.29 | 17.51 | 17.67 | -0.90% | -0.76% | 3.00% | 9,498,700 | 169,126,000 | 123% | 17.81 | 3.14% | 17.23 | 4.10% | 16.93 | 0.94% | 17.16 | 0.58% | 0.13% | |
| 2019-08-08 | 16.36 | 17.83 | 16.33 | 17.83 | 9.99% | 3.28% | 4.53% | 10,220,000 | 176,431,000 | 142% | 17.26 | 6.01% | 16.55 | 0.87% | 16.78 | 0.10% | 17.06 | 0.29% | 0.01% | |
| 2019-08-07 | 16.19 | 16.58 | 15.94 | 16.21 | 1.19% | -0.45% | -4.69% | 6,202,300 | 101,000,000 | 90% | 16.28 | 1.67% | 16.41 | -1.72% | 16.76 | -2.53% | 17.01 | -0.35% | 0.02% | |
| 2019-08-06 | 15.50 | 16.31 | 15.50 | 16.02 | -5.82% | 0.02% | -6.13% | 10,642,700 | 170,469,000 | 157% | 16.02 | -7.54% | 16.69 | -3.66% | 17.20 | -1.79% | 17.07 | -0.89% | 0.09% | |
| 2019-08-05 | 17.69 | 17.76 | 17.01 | 17.01 | -2.47% | -1.81% | -1.22% | 5,365,300 | 92,944,000 | 92% | 17.32 | 0.76% | 17.33 | -1.89% | 17.51 | 0.61% | 17.22 | 0.45% | 0.25% | |
| 2019-08-02 | 17.00 | 17.62 | 16.68 | 17.44 | 0.46% | 1.44% | 1.73% | 7,672,500 | 131,904,000 | 133% | 17.19 | -1.78% | 17.66 | 0.12% | 17.40 | -0.02% | 17.14 | 0.39% | 0.24% | |
| 2019-08-01 | 17.70 | 17.90 | 17.32 | 17.36 | -1.92% | -0.82% | 1.66% | 6,058,900 | 106,054,000 | 112% | 17.50 | -3.03% | 17.64 | 1.12% | 17.41 | 0.58% | 17.08 | 0.42% | 0.25% | |
| 2019-07-31 | 18.45 | 18.66 | 17.50 | 17.70 | -0.51% | -1.94% | 4.08% | 11,712,600 | 211,415,000 | 235% | 18.05 | 5.10% | 17.44 | 3.54% | 17.31 | 2.85% | 17.01 | 1.09% | 0.30% | |
| 2019-07-30 | 16.30 | 17.79 | 16.07 | 17.79 | 10.02% | 3.59% | 5.75% | 8,533,900 | 146,562,000 | 183% | 17.17 | 6.01% | 16.85 | 2.04% | 16.83 | 1.21% | 16.82 | -0.01% | 0.15% | |
| 2019-07-29 | 16.20 | 16.50 | 15.90 | 16.17 | -2.77% | -0.19% | -3.89% | 3,845,800 | 62,301,000 | 82% | 16.20 | -2.99% | 16.51 | -1.56% | 16.63 | -0.10% | 16.82 | -0.66% | 0.17% | |
| 2019-07-26 | 16.84 | 16.90 | 16.51 | 16.63 | -1.60% | -0.41% | -1.80% | 2,088,200 | 34,871,000 | 41% | 16.70 | -0.22% | 16.77 | 0.20% | 16.64 | 0.21% | 16.94 | -0.67% | 0.32% | |
| 2019-07-25 | 16.79 | 16.99 | 16.51 | 16.90 | 0.12% | 0.98% | -0.87% | 3,554,300 | 59,484,000 | 57% | 16.74 | -0.62% | 16.74 | 0.76% | 16.61 | -0.06% | 17.05 | 0.42% | 0.51% | |
| 2019-07-24 | 16.91 | 17.13 | 16.68 | 16.88 | -0.71% | 0.24% | -0.58% | 4,109,400 | 69,203,000 | 62% | 16.84 | 1.03% | 16.61 | 0.59% | 16.62 | -1.20% | 16.98 | 0.34% | 0.51% | |
| 2019-07-23 | 16.10 | 17.17 | 15.90 | 17.00 | 5.66% | 1.99% | 0.47% | 5,632,100 | 93,877,000 | 86% | 16.67 | 2.08% | 16.52 | -0.09% | 16.82 | -0.89% | 16.92 | 0.70% | 0.52% | |
| 2019-07-22 | 16.67 | 16.78 | 15.87 | 16.09 | -2.43% | -1.46% | -4.24% | 4,369,100 | 71,341,000 | 65% | 16.33 | -1.08% | 16.53 | -2.84% | 16.97 | -0.92% | 16.80 | 0.38% | 0.47% | |
| 2019-07-19 | 16.64 | 16.93 | 16.21 | 16.49 | -1.79% | -0.11% | -1.49% | 5,068,100 | 83,665,000 | 74% | 16.51 | -1.64% | 17.01 | -1.59% | 17.13 | -1.07% | 16.74 | 0.49% | 0.47% | |
| 2019-07-18 | 17.16 | 17.16 | 16.50 | 16.79 | -2.10% | 0.04% | 0.80% | 3,935,700 | 66,055,000 | 56% | 16.78 | -4.42% | 17.29 | -0.33% | 17.31 | 0.81% | 16.66 | 0.90% | 0.48% | |
| 2019-07-17 | 17.62 | 18.20 | 17.00 | 17.15 | -2.17% | -2.33% | 3.89% | 6,375,800 | 111,956,000 | 83% | 17.56 | 1.30% | 17.35 | 0.09% | 17.17 | 1.11% | 16.51 | -0.42% | 0.45% | |
| 2019-07-16 | 17.09 | 17.70 | 17.00 | 17.53 | -0.11% | 1.12% | 5.74% | 5,892,500 | 102,146,000 | 65% | 17.34 | 0.84% | 17.33 | 1.59% | 16.99 | 1.77% | 16.58 | 0.20% | 1.11% | |
| 2019-07-15 | 17.43 | 17.79 | 16.58 | 17.55 | 0.00% | 2.09% | 6.07% | 8,422,400 | 144,789,000 | 89% | 17.19 | -1.31% | 17.06 | 1.36% | 16.69 | 1.61% | 16.55 | 0.88% | 1.58% | | |
|
