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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-08-06 | 8.75 | 8.78 | 8.36 | 8.55 | -3.06% | 0.41% | -2.01% | 30,965,900 | 263,678,000 | 64% | 8.52 | -2.65% | 8.74 | -2.78% | 8.92 | -0.91% | 8.73 | 0.14% | 0.73% | |
| 2020-08-05 | 8.68 | 8.88 | 8.56 | 8.82 | 0.80% | 0.83% | 1.23% | 26,703,200 | 233,570,000 | 54% | 8.75 | -1.84% | 8.99 | -0.38% | 9.00 | 0.81% | 8.71 | 0.45% | 0.84% | |
| 2020-08-04 | 9.15 | 9.22 | 8.69 | 8.75 | -5.20% | -1.81% | 0.88% | 41,069,900 | 365,961,000 | 85% | 8.91 | -3.12% | 9.03 | -0.29% | 8.93 | 0.89% | 8.67 | 0.80% | 0.87% |  |
| 2020-08-03 | 9.32 | 9.32 | 9.09 | 9.23 | -0.97% | 0.35% | 7.26% | 47,760,100 | 439,302,000 | 105% | 9.20 | 2.53% | 9.05 | 2.10% | 8.85 | 1.49% | 8.61 | 1.22% | 0.86% | |
| 2020-07-31 | 8.90 | 9.49 | 8.60 | 9.32 | 3.79% | 3.89% | 9.63% | 63,124,500 | 566,289,000 | 146% | 8.97 | -0.63% | 8.87 | 1.79% | 8.72 | 1.67% | 8.50 | 1.32% | 0.78% | |
| 2020-07-30 | 8.67 | 9.37 | 8.67 | 8.98 | 2.75% | -0.53% | 7.03% | 75,158,200 | 678,549,000 | 196% | 9.03 | 4.88% | 8.71 | 3.20% | 8.57 | 2.00% | 8.39 | 1.98% | 0.68% | |
| 2020-07-29 | 8.04 | 8.92 | 7.87 | 8.74 | 7.77% | 1.53% | 6.24% | 72,517,800 | 624,217,000 | 208% | 8.61 | 4.61% | 8.44 | 2.33% | 8.41 | 1.49% | 8.23 | 0.97% | 0.56% | |
| 2020-07-28 | 8.37 | 8.52 | 8.03 | 8.11 | -1.70% | -1.45% | -0.47% | 34,224,000 | 281,638,000 | 106% | 8.23 | -0.89% | 8.25 | -1.08% | 8.28 | 0.55% | 8.15 | -0.27% | 0.62% | |
| 2020-07-27 | 8.05 | 8.70 | 8.00 | 8.25 | 4.04% | -0.64% | 0.98% | 36,374,700 | 302,026,000 | 108% | 8.30 | 1.05% | 8.34 | 0.57% | 8.24 | 1.01% | 8.17 | 0.17% | 0.94% | |
| 2020-07-24 | 8.45 | 8.60 | 7.70 | 7.93 | -5.71% | -3.49% | -2.77% | 42,641,700 | 350,379,000 | 126% | 8.22 | -2.99% | 8.29 | 0.82% | 8.16 | 1.03% | 8.16 | 0.48% | 1.19% | |
| 2020-07-23 | 8.11 | 8.86 | 8.07 | 8.41 | 2.69% | -0.71% | 3.61% | 48,582,800 | 411,483,000 | 155% | 8.47 | 4.41% | 8.22 | 3.59% | 8.07 | 2.11% | 8.12 | 1.29% | 1.25% | |
| 2020-07-22 | 8.08 | 8.29 | 7.93 | 8.19 | 0.12% | 0.96% | 2.20% | 30,570,500 | 247,974,000 | 100% | 8.11 | 1.81% | 7.94 | 2.03% | 7.91 | -0.60% | 8.01 | 0.74% | 1.19% | |
| 2020-07-21 | 7.72 | 8.21 | 7.63 | 8.18 | 5.96% | 2.66% | 2.83% | 33,337,800 | 265,628,000 | 109% | 7.97 | 4.66% | 7.78 | 0.04% | 7.95 | -1.60% | 7.96 | 0.72% | 1.13% | |
| 2020-07-20 | 7.55 | 7.73 | 7.43 | 7.72 | 2.80% | 1.41% | -2.25% | 19,158,000 | 145,850,000 | 62% | 7.61 | -0.03% | 7.78 | -3.11% | 8.08 | -0.91% | 7.90 | 0.42% | 1.01% | |
| 2020-07-17 | 7.71 | 7.85 | 7.44 | 7.51 | -2.59% | -1.38% | -4.51% | 18,107,600 | 137,896,000 | 58% | 7.62 | -4.67% | 8.03 | -2.56% | 8.16 | 0.01% | 7.87 | 0.29% | 0.85% | |
| 2020-07-16 | 8.21 | 8.30 | 7.70 | 7.71 | -5.98% | -3.48% | -1.68% | 29,013,800 | 231,748,000 | 101% | 7.99 | -3.60% | 8.24 | -0.50% | 8.16 | 0.77% | 7.84 | 0.80% | 0.72% | |
| 2020-07-15 | 8.33 | 8.45 | 8.08 | 8.20 | -0.85% | -1.04% | 5.40% | 33,544,200 | 277,943,000 | 129% | 8.29 | -0.87% | 8.28 | 1.48% | 8.09 | 1.71% | 7.78 | 1.57% | 0.62% | |
| 2020-07-14 | 8.28 | 8.65 | 8.03 | 8.27 | -0.60% | -1.06% | 7.96% | 48,068,400 | 401,798,000 | 202% | 8.36 | 2.28% | 8.16 | 3.33% | 7.96 | 3.15% | 7.66 | 2.87% | 0.43% | |
| 2020-07-13 | 7.80 | 8.40 | 7.80 | 8.32 | 7.49% | 1.80% | 11.74% | 36,829,300 | 301,013,000 | 177% | 8.17 | 4.53% | 7.90 | 3.36% | 7.71 | 2.85% | 7.45 | 2.73% | 0.09% | |
| 2020-07-10 | 7.71 | 7.95 | 7.65 | 7.74 | -0.26% | -1.01% | 6.79% | 29,740,700 | 232,530,000 | 150% | 7.82 | 2.36% | 7.64 | 2.26% | 7.50 | 1.94% | 7.25 | 1.10% | -0.27% | |
| 2020-07-09 | 7.53 | 7.76 | 7.47 | 7.76 | 3.05% | 1.58% | 8.24% | 30,762,300 | 234,989,000 | 143% | 7.64 | 2.85% | 7.47 | 2.22% | 7.36 | 2.12% | 7.17 | 0.66% | -0.47% | |
| 2020-07-08 | 7.28 | 7.54 | 7.21 | 7.53 | 2.73% | 1.39% | 5.73% | 25,325,300 | 188,097,000 | 125% | 7.43 | 1.60% | 7.31 | 1.81% | 7.20 | 1.65% | 7.12 | 0.10% | -0.54% | |
| 2020-07-07 | 7.30 | 7.46 | 7.11 | 7.33 | 1.10% | 0.27% | 3.02% | 25,857,200 | 189,027,000 | 132% | 7.31 | 2.12% | 7.18 | 2.21% | 7.09 | 2.00% | 7.12 | -0.42% | -0.58% | |
| 2020-07-06 | 6.99 | 7.25 | 6.98 | 7.25 | 4.17% | 1.29% | 1.47% | 20,406,600 | 146,063,000 | 104% | 7.16 | 3.29% | 7.02 | 1.53% | 6.95 | 1.58% | 7.15 | -1.20% | -0.54% | |
| 2020-07-03 | 6.91 | 6.98 | 6.85 | 6.96 | 0.58% | 0.43% | -3.76% | 12,033,400 | 83,390,000 | 56% | 6.93 | 0.36% | 6.92 | 0.80% | 6.84 | -2.02% | 7.23 | -0.97% | -0.35% | |
| 2020-07-02 | 6.84 | 6.96 | 6.81 | 6.92 | 0.29% | 0.22% | -5.24% | 13,934,000 | 96,214,000 | 58% | 6.91 | -0.17% | 6.86 | 0.87% | 6.98 | -0.99% | 7.30 | -0.27% | -0.22% | |
| 2020-07-01 | 6.86 | 7.01 | 6.81 | 6.90 | 1.77% | -0.25% | -5.78% | 16,319,900 | 112,882,000 | 69% | 6.92 | 2.11% | 6.80 | -2.90% | 7.05 | -1.22% | 7.32 | -0.34% | -0.22% | |
| 2020-06-30 | 6.75 | 6.83 | 6.70 | 6.78 | 1.35% | 0.09% | -7.73% | 17,175,200 | 116,353,000 | 71% | 6.77 | 0.48% | 7.01 | -1.86% | 7.14 | -1.96% | 7.35 | -0.50% | -0.17% | |
| 2020-06-29 | 6.78 | 6.88 | 6.61 | 6.69 | -4.15% | -0.77% | -9.41% | 22,000,000 | 148,324,000 | 93% | 6.74 | -6.66% | 7.14 | -2.81% | 7.28 | -2.84% | 7.39 | -0.89% | -0.08% | |
| 2020-06-24 | 7.60 | 7.83 | 6.97 | 6.98 | 0.00% | -3.36% | -6.32% | 45,086,300 | 325,665,000 | 209% | 7.22 | -4.10% | 7.35 | -3.10% | 7.49 | -1.82% | 7.45 | -0.85% | 0.06% | | |
|
