金河生物( 002688.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-12-05 | 5.16 | 5.24 | 5.16 | 5.24 | 1.55% | 0.58% | -1.43% | 5,104,800 | 26,595,000 | 77% | 5.21 | 1.20% | 5.16 | 0.06% | 5.19 | -0.56% | 5.32 | -0.84% | -1.28% |  |
| 2019-12-04 | 5.14 | 5.18 | 5.11 | 5.16 | -0.19% | 0.23% | -3.75% | 3,539,600 | 18,223,000 | 49% | 5.15 | 0.51% | 5.16 | -0.64% | 5.22 | -0.48% | 5.36 | -1.18% | -1.41% | |
| 2019-12-03 | 5.18 | 5.18 | 5.06 | 5.17 | -0.19% | 0.94% | -4.70% | 5,662,700 | 29,002,000 | 71% | 5.12 | -1.71% | 5.19 | -1.33% | 5.24 | -0.80% | 5.43 | -1.24% | -1.58% | |
| 2019-12-02 | 5.23 | 5.26 | 5.16 | 5.18 | -0.96% | -0.59% | -5.70% | 4,160,700 | 21,682,000 | 50% | 5.21 | -0.33% | 5.26 | -0.45% | 5.28 | -0.71% | 5.49 | -0.80% | -1.58% |  |
| 2019-11-29 | 5.34 | 5.35 | 5.17 | 5.23 | -2.43% | 0.04% | -5.54% | 8,050,500 | 42,084,000 | 91% | 5.23 | -1.99% | 5.28 | -0.81% | 5.32 | -1.52% | 5.54 | -1.09% | -1.52% | |
| 2019-11-28 | 5.29 | 5.38 | 5.28 | 5.36 | 1.13% | 0.49% | -4.25% | 6,165,200 | 32,886,000 | 68% | 5.33 | 0.40% | 5.33 | -0.49% | 5.40 | -1.03% | 5.60 | -1.06% | -1.45% | |
| 2019-11-27 | 5.31 | 5.34 | 5.28 | 5.30 | 0.19% | -0.24% | -6.33% | 4,950,000 | 26,299,000 | 48% | 5.31 | -0.32% | 5.35 | -1.53% | 5.46 | -1.46% | 5.66 | -0.84% | -1.40% | |
| 2019-11-26 | 5.36 | 5.39 | 5.27 | 5.29 | -0.94% | -0.75% | -7.29% | 6,466,500 | 34,465,000 | 59% | 5.33 | -0.97% | 5.44 | -1.42% | 5.54 | -1.44% | 5.71 | -1.57% | -1.32% | |
| 2019-11-25 | 5.51 | 5.55 | 5.30 | 5.34 | -3.61% | -0.78% | -7.88% | 11,547,100 | 62,150,000 | 89% | 5.38 | -3.55% | 5.51 | -2.49% | 5.62 | -1.56% | 5.80 | -1.91% | -1.21% | |
| 2019-11-22 | 5.72 | 5.72 | 5.46 | 5.54 | -2.98% | -0.72% | -6.26% | 9,114,400 | 50,861,000 | 69% | 5.58 | -0.77% | 5.66 | -1.38% | 5.71 | -0.77% | 5.91 | -2.28% | -1.00% | |
| 2019-11-21 | 5.66 | 5.71 | 5.53 | 5.71 | 0.88% | 1.55% | -5.59% | 8,345,200 | 46,928,000 | 55% | 5.62 | -2.09% | 5.73 | -0.80% | 5.76 | -0.84% | 6.05 | -2.09% | -0.72% | |
| 2019-11-20 | 5.88 | 5.88 | 5.66 | 5.66 | -3.74% | -1.45% | -8.37% | 10,628,400 | 61,043,000 | 63% | 5.74 | -1.39% | 5.78 | -0.31% | 5.80 | -0.67% | 6.18 | -2.91% | -0.45% | |
| 2019-11-19 | 5.79 | 5.88 | 5.74 | 5.88 | 1.73% | 0.96% | -7.58% | 9,035,100 | 52,620,000 | 44% | 5.82 | 0.78% | 5.80 | -0.34% | 5.84 | -1.25% | 6.36 | -1.27% | 0.00% | |
| 2019-11-18 | 5.74 | 5.84 | 5.72 | 5.78 | 0.70% | 0.02% | -10.30% | 8,524,700 | 49,260,000 | 36% | 5.78 | -0.22% | 5.82 | -0.77% | 5.92 | -1.81% | 6.44 | -0.17% | 0.25% | |
| 2019-11-15 | 5.90 | 5.90 | 5.72 | 5.74 | -2.55% | -0.90% | -11.08% | 10,943,400 | 63,381,000 | 42% | 5.79 | -1.13% | 5.86 | -1.73% | 6.03 | -2.81% | 6.46 | -0.39% | 0.33% | |
| 2019-11-14 | 5.92 | 5.96 | 5.76 | 5.89 | -0.84% | 0.55% | -9.10% | 15,566,100 | 91,181,000 | 57% | 5.86 | -1.36% | 5.97 | -2.60% | 6.20 | -2.82% | 6.48 | -0.52% | 0.43% | |
| 2019-11-13 | 6.01 | 6.02 | 5.84 | 5.94 | -1.33% | 0.02% | -8.81% | 11,261,300 | 66,878,000 | 37% | 5.94 | -1.79% | 6.13 | -3.18% | 6.38 | -3.10% | 6.51 | -0.11% | 0.67% | |
| 2019-11-12 | 6.30 | 6.35 | 5.87 | 6.02 | -4.29% | -0.45% | -7.68% | 24,813,200 | 150,038,000 | 83% | 6.05 | -5.13% | 6.33 | -3.93% | 6.58 | -1.92% | 6.52 | -0.43% | 0.73% | |
| 2019-11-11 | 6.36 | 6.58 | 6.24 | 6.29 | -2.18% | -1.32% | -3.95% | 16,168,200 | 103,057,000 | 60% | 6.37 | -3.16% | 6.59 | -2.78% | 6.71 | 0.57% | 6.55 | 0.15% | 0.80% | |
| 2019-11-08 | 6.58 | 6.76 | 6.41 | 6.43 | -3.60% | -2.31% | -1.67% | 24,151,500 | 158,956,000 | 93% | 6.58 | -2.20% | 6.77 | -0.40% | 6.68 | 0.39% | 6.54 | 0.52% | 0.83% | |
| 2019-11-07 | 6.72 | 6.89 | 6.60 | 6.67 | -1.77% | -0.89% | 2.54% | 24,165,100 | 162,632,000 | 95% | 6.73 | -2.66% | 6.80 | 1.74% | 6.65 | 0.87% | 6.51 | 0.62% | 0.85% | |
| 2019-11-06 | 6.68 | 7.16 | 6.63 | 6.79 | 0.74% | -1.79% | 5.03% | 40,218,500 | 278,062,000 | 173% | 6.91 | 2.93% | 6.68 | 2.72% | 6.59 | 1.96% | 6.47 | 1.59% | 0.76% | |
| 2019-11-05 | 6.52 | 6.86 | 6.50 | 6.74 | 1.97% | 0.34% | 5.91% | 34,493,700 | 231,684,000 | 162% | 6.72 | 5.90% | 6.51 | 1.39% | 6.47 | 1.64% | 6.36 | 1.27% | 0.64% | |
| 2019-11-04 | 6.30 | 6.61 | 6.12 | 6.61 | 3.93% | 4.21% | 5.19% | 30,295,200 | 192,163,000 | 145% | 6.34 | -1.05% | 6.42 | 0.23% | 6.36 | 0.25% | 6.28 | 0.56% | 0.52% | |
| 2019-11-01 | 6.41 | 6.58 | 6.31 | 6.36 | -3.05% | -0.78% | 1.78% | 23,574,200 | 151,107,000 | 126% | 6.41 | -0.97% | 6.40 | 0.79% | 6.35 | 0.68% | 6.25 | 0.68% | 0.44% | |
| 2019-10-31 | 6.14 | 6.77 | 6.00 | 6.56 | 6.15% | 1.34% | 5.69% | 44,861,100 | 290,371,000 | 268% | 6.47 | 5.66% | 6.35 | 3.17% | 6.30 | 2.21% | 6.21 | 1.82% | 0.37% | |
| 2019-10-30 | 6.05 | 6.20 | 6.04 | 6.18 | 1.48% | 0.88% | 1.38% | 11,922,900 | 73,042,000 | 88% | 6.13 | 0.30% | 6.16 | -0.61% | 6.17 | -0.23% | 6.10 | 0.53% | 0.19% | |
| 2019-10-29 | 6.16 | 6.18 | 6.06 | 6.09 | -2.25% | -0.29% | 0.43% | 10,988,900 | 67,117,000 | 81% | 6.11 | -1.75% | 6.20 | 0.13% | 6.18 | 0.05% | 6.06 | 0.22% | 0.09% | |
| 2019-10-28 | 6.32 | 6.33 | 6.16 | 6.23 | -1.42% | 0.21% | 2.96% | 16,177,600 | 100,572,000 | 123% | 6.22 | -0.06% | 6.19 | 0.07% | 6.18 | 0.83% | 6.05 | 0.48% | 0.08% | |
| 2019-10-25 | 6.13 | 6.35 | 5.96 | 6.32 | 0.00% | 1.59% | 4.95% | 24,738,900 | 153,910,000 | 197% | 6.22 | 2.61% | 6.18 | 0.72% | 6.13 | 1.29% | 6.02 | 0.69% | 0.05% | | |
|
