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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-02-21 | 10.61 | 10.92 | 10.61 | 10.69 | 0.00% | -1.08% | 1.49% | 3,136,700 | 33,899,000 | 123% | 10.81 | 1.39% | 10.77 | 0.23% | 10.74 | 0.50% | 10.53 | 0.85% | 0.52% |  |
| 2019-02-20 | 10.88 | 10.88 | 10.55 | 10.69 | -1.29% | 0.29% | 2.36% | 1,756,000 | 18,718,000 | 71% | 10.66 | -1.21% | 10.74 | 0.05% | 10.69 | 0.36% | 10.44 | 0.57% | 0.41% | |
| 2019-02-19 | 10.80 | 10.92 | 10.63 | 10.83 | 0.00% | 0.37% | 4.29% | 2,665,100 | 28,756,000 | 110% | 10.79 | 0.39% | 10.74 | 0.71% | 10.65 | 0.83% | 10.39 | 0.73% | 0.33% | |
| 2019-02-18 | 10.59 | 10.88 | 10.57 | 10.83 | 2.46% | 0.76% | 5.04% | 2,921,000 | 31,394,000 | 126% | 10.75 | 0.89% | 10.66 | 0.90% | 10.57 | 1.11% | 10.31 | 0.89% | 0.24% | |
| 2019-02-15 | 10.57 | 10.80 | 10.49 | 10.57 | 0.00% | -0.78% | 3.43% | 2,016,400 | 21,481,000 | 90% | 10.65 | 0.98% | 10.57 | 0.75% | 10.45 | 1.06% | 10.22 | 0.51% | 0.12% | |
| 2019-02-14 | 10.55 | 10.65 | 10.44 | 10.57 | 0.19% | 0.19% | 3.96% | 2,104,700 | 22,204,000 | 96% | 10.55 | 0.26% | 10.49 | 0.99% | 10.34 | 1.02% | 10.17 | 0.46% | 0.08% | |
| 2019-02-13 | 10.50 | 10.64 | 10.31 | 10.55 | 0.57% | 0.26% | 4.25% | 3,233,500 | 34,026,000 | 152% | 10.52 | 0.99% | 10.38 | 1.67% | 10.24 | 1.36% | 10.12 | 0.70% | 0.03% | |
| 2019-02-12 | 10.35 | 10.59 | 10.22 | 10.49 | 2.84% | 0.67% | 4.38% | 3,697,800 | 38,530,000 | 188% | 10.42 | 2.63% | 10.21 | 2.25% | 10.10 | 1.46% | 10.05 | 0.66% | -0.07% | |
| 2019-02-11 | 9.96 | 10.24 | 9.96 | 10.20 | 2.41% | 0.46% | 2.16% | 2,524,200 | 25,627,000 | 140% | 10.15 | 2.39% | 9.99 | 1.17% | 9.95 | 0.63% | 9.98 | -0.02% | -0.14% |  |
| 2019-02-01 | 9.90 | 9.99 | 9.71 | 9.96 | 0.91% | 0.44% | -0.26% | 2,058,700 | 20,414,000 | 112% | 9.92 | 0.65% | 9.87 | -0.01% | 9.89 | -0.19% | 9.99 | -0.16% | -0.11% | |
| 2019-01-31 | 9.43 | 9.98 | 9.43 | 9.87 | 1.54% | 0.18% | -1.32% | 1,967,800 | 19,386,000 | 104% | 9.85 | 0.05% | 9.87 | -0.21% | 9.91 | -0.31% | 10.00 | -0.21% | -0.08% | |
| 2019-01-30 | 9.92 | 9.99 | 9.70 | 9.72 | -2.80% | -1.29% | -3.02% | 1,868,500 | 18,399,000 | 93% | 9.85 | -0.86% | 9.90 | -0.59% | 9.94 | -0.39% | 10.02 | -0.26% | -0.07% | |
| 2019-01-29 | 9.87 | 10.07 | 9.80 | 10.00 | 1.94% | 0.68% | -0.49% | 1,587,100 | 15,763,000 | 78% | 9.93 | 0.22% | 9.95 | -0.24% | 9.98 | -0.42% | 10.05 | -0.17% | -0.26% | |
| 2019-01-28 | 10.01 | 10.08 | 9.80 | 9.81 | -2.00% | -1.01% | -2.54% | 2,078,000 | 20,593,000 | 97% | 9.91 | -1.25% | 9.98 | -0.50% | 10.02 | -0.70% | 10.07 | -0.35% | -0.46% | |
| 2019-01-25 | 10.02 | 10.09 | 9.95 | 10.01 | 0.00% | -0.25% | -0.90% | 1,563,200 | 15,687,000 | 67% | 10.04 | 0.22% | 10.03 | -0.41% | 10.09 | 0.01% | 10.10 | 0.11% | -0.47% | |
| 2019-01-24 | 10.11 | 10.11 | 9.95 | 10.01 | -0.50% | -0.03% | -0.79% | 1,513,400 | 15,154,000 | 60% | 10.01 | -0.23% | 10.07 | -0.62% | 10.09 | 0.06% | 10.09 | -0.02% | -0.54% | |
| 2019-01-23 | 10.17 | 10.17 | 9.88 | 10.06 | -0.49% | 0.24% | -0.32% | 1,466,400 | 14,717,000 | 54% | 10.04 | -1.12% | 10.13 | 0.09% | 10.09 | -0.11% | 10.09 | -0.32% | -0.60% | |
| 2019-01-22 | 10.22 | 10.22 | 10.10 | 10.11 | -0.49% | -0.39% | -0.14% | 1,624,600 | 16,489,000 | 56% | 10.15 | -0.29% | 10.12 | 0.40% | 10.10 | 0.03% | 10.12 | 0.04% | -0.63% | |
| 2019-01-21 | 10.20 | 10.24 | 10.10 | 10.16 | 0.59% | -0.19% | 0.40% | 2,367,700 | 24,101,000 | 77% | 10.18 | 1.27% | 10.08 | 0.22% | 10.09 | -0.12% | 10.12 | 0.20% | -0.69% | |
| 2019-01-18 | 9.96 | 10.13 | 9.95 | 10.10 | 1.20% | 0.49% | 0.00% | 2,441,200 | 24,536,000 | 74% | 10.05 | 0.17% | 10.06 | -0.21% | 10.11 | 0.17% | 10.10 | 0.20% | -0.80% | |
| 2019-01-17 | 10.15 | 10.19 | 9.85 | 9.98 | -1.48% | -0.54% | -0.99% | 3,128,200 | 31,389,000 | 92% | 10.03 | -0.75% | 10.08 | -0.63% | 10.09 | -0.08% | 10.08 | -0.12% | -0.92% | |
| 2019-01-16 | 10.15 | 10.25 | 10.01 | 10.13 | -0.49% | 0.20% | 0.38% | 2,132,500 | 21,560,000 | 56% | 10.11 | -0.06% | 10.15 | 0.44% | 10.10 | -0.44% | 10.09 | -2.14% | -1.09% | |
| 2019-01-15 | 10.08 | 10.23 | 10.00 | 10.18 | 1.09% | 0.63% | -1.29% | 2,618,100 | 26,484,000 | 54% | 10.12 | -0.65% | 10.10 | 0.12% | 10.14 | 0.03% | 10.31 | -2.16% | -1.00% | |
| 2019-01-14 | 10.21 | 10.35 | 10.00 | 10.07 | -0.69% | -1.10% | -4.47% | 4,260,700 | 43,383,000 | 78% | 10.18 | 2.03% | 10.09 | -0.42% | 10.14 | 0.44% | 10.54 | -0.45% | -0.62% | |
| 2019-01-11 | 10.01 | 10.14 | 9.80 | 10.14 | 1.40% | 1.61% | -4.24% | 3,096,100 | 30,895,000 | 58% | 9.98 | -0.95% | 10.13 | -0.35% | 10.10 | 0.22% | 10.59 | -0.62% | -0.60% | |
| 2019-01-10 | 10.31 | 10.31 | 9.95 | 10.00 | -3.29% | -0.74% | -6.15% | 3,476,500 | 35,026,000 | 68% | 10.08 | -2.25% | 10.17 | 0.35% | 10.07 | -0.16% | 10.66 | -0.63% | -0.51% | |
| 2019-01-09 | 10.17 | 10.45 | 10.11 | 10.34 | 1.57% | 0.32% | -3.56% | 3,860,600 | 39,792,000 | 80% | 10.31 | 2.02% | 10.13 | 1.41% | 10.09 | -3.09% | 10.72 | -0.66% | -0.42% | |
| 2019-01-08 | 10.06 | 10.22 | 9.93 | 10.18 | 1.19% | 0.76% | -5.68% | 3,298,300 | 33,322,000 | 68% | 10.10 | 1.11% | 9.99 | -0.37% | 10.41 | -3.16% | 10.79 | -0.54% | -0.29% | |
| 2019-01-07 | 10.10 | 10.14 | 9.87 | 10.06 | 0.50% | 0.68% | -7.29% | 4,115,500 | 41,124,000 | 88% | 9.99 | 0.98% | 10.03 | -4.79% | 10.75 | -1.09% | 10.85 | -0.86% | -0.41% | |
| 2019-01-04 | 9.65 | 10.10 | 9.60 | 10.01 | 0.00% | 1.16% | -8.54% | 3,811,000 | 37,710,000 | 86% | 9.90 | -2.28% | 10.53 | -4.16% | 10.87 | -1.38% | 10.95 | -1.00% | -0.49% | | |
|
