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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-01-19 | 5.00 | 5.18 | 4.98 | 5.14 | 2.19% | 0.98% | 0.12% | 4,187,200 | 21,314,000 | 104% | 5.09 | 1.21% | 5.04 | 1.23% | 5.00 | 0.04% | 5.13 | -0.89% | -0.80% |  |
| 2021-01-18 | 4.98 | 5.05 | 4.98 | 5.03 | 0.60% | 0.02% | -2.90% | 2,964,900 | 14,909,000 | 73% | 5.03 | 0.92% | 4.98 | 0.34% | 4.99 | -0.68% | 5.18 | -0.98% | -0.74% | |
| 2021-01-15 | 4.96 | 5.02 | 4.94 | 5.00 | 1.21% | 0.34% | -4.42% | 3,739,600 | 18,634,000 | 88% | 4.98 | 1.06% | 4.96 | -0.58% | 5.03 | -0.85% | 5.23 | -0.89% | -0.68% | |
| 2021-01-14 | 4.92 | 4.97 | 4.88 | 4.94 | 0.41% | 0.18% | -6.40% | 3,929,500 | 19,375,000 | 91% | 4.93 | -0.65% | 4.99 | -1.64% | 5.07 | -1.86% | 5.28 | -0.81% | -0.65% | |
| 2021-01-13 | 5.13 | 5.13 | 4.89 | 4.92 | -3.91% | -0.87% | -7.54% | 5,962,600 | 29,592,000 | 142% | 4.96 | -3.35% | 5.07 | -2.33% | 5.17 | -2.27% | 5.32 | -1.24% | -0.63% | |
| 2021-01-12 | 5.09 | 5.18 | 5.09 | 5.12 | -0.19% | -0.29% | -4.97% | 2,566,000 | 13,176,000 | 67% | 5.14 | -1.04% | 5.19 | -1.39% | 5.29 | -1.34% | 5.39 | -0.41% | -0.59% |  |
| 2021-01-11 | 5.28 | 5.30 | 5.10 | 5.13 | -3.39% | -1.14% | -5.18% | 4,067,400 | 21,104,000 | 100% | 5.19 | -1.05% | 5.27 | -1.57% | 5.36 | -1.49% | 5.41 | -0.55% | -0.65% | |
| 2021-01-08 | 5.28 | 5.34 | 5.14 | 5.31 | 0.76% | 1.26% | -2.39% | 3,069,000 | 16,093,000 | 77% | 5.24 | -1.58% | 5.35 | -1.66% | 5.44 | -0.69% | 5.44 | -0.64% | -0.68% | |
| 2021-01-07 | 5.45 | 5.45 | 5.25 | 5.27 | -3.48% | -1.09% | -3.74% | 5,909,700 | 31,489,000 | 146% | 5.33 | -2.69% | 5.44 | -2.05% | 5.48 | -0.67% | 5.48 | -0.85% | -0.71% | |
| 2021-01-06 | 5.54 | 5.57 | 5.43 | 5.46 | -1.97% | -0.27% | -1.12% | 3,481,500 | 19,062,000 | 85% | 5.48 | -1.99% | 5.55 | -0.04% | 5.51 | 0.27% | 5.52 | -0.70% | -0.80% | |
| 2021-01-05 | 5.63 | 5.64 | 5.55 | 5.57 | -0.89% | -0.29% | 0.16% | 3,549,300 | 19,828,000 | 84% | 5.59 | -0.13% | 5.56 | 0.96% | 5.50 | 0.60% | 5.56 | -0.31% | -0.87% | |
| 2021-01-04 | 5.49 | 5.65 | 5.49 | 5.62 | 2.37% | 0.48% | 0.75% | 3,874,000 | 21,669,000 | 94% | 5.59 | 1.91% | 5.50 | 1.29% | 5.47 | 0.44% | 5.58 | -0.36% | -0.88% | |
| 2020-12-31 | 5.40 | 5.55 | 5.39 | 5.49 | 1.86% | 0.04% | -1.93% | 3,784,700 | 20,769,000 | 92% | 5.49 | 1.82% | 5.43 | 0.37% | 5.44 | -0.57% | 5.60 | -0.59% | -0.85% | |
| 2020-12-30 | 5.40 | 5.42 | 5.37 | 5.39 | -0.37% | 0.00% | -4.28% | 2,629,800 | 14,174,000 | 65% | 5.39 | -0.26% | 5.41 | -0.50% | 5.47 | -1.01% | 5.63 | -0.64% | -0.80% | |
| 2020-12-29 | 5.37 | 5.45 | 5.35 | 5.41 | 0.19% | 0.11% | -4.54% | 3,566,000 | 19,270,000 | 88% | 5.40 | -0.52% | 5.44 | -1.31% | 5.53 | -1.34% | 5.67 | -0.89% | -0.74% | |
| 2020-12-28 | 5.57 | 5.57 | 5.39 | 5.40 | -2.17% | -0.59% | -5.56% | 4,695,000 | 25,502,000 | 118% | 5.43 | -0.97% | 5.51 | -1.40% | 5.60 | -1.16% | 5.72 | -0.97% | -0.64% | |
| 2020-12-25 | 5.50 | 5.55 | 5.40 | 5.52 | 0.00% | 0.64% | -4.40% | 3,417,300 | 18,743,000 | 90% | 5.49 | -2.28% | 5.59 | -1.55% | 5.67 | -1.01% | 5.77 | -0.89% | -0.54% | |
| 2020-12-24 | 5.54 | 5.72 | 5.51 | 5.52 | -0.72% | -1.66% | -5.25% | 4,471,900 | 25,101,000 | 115% | 5.61 | -0.18% | 5.68 | -0.93% | 5.73 | -0.88% | 5.83 | -0.87% | -0.46% | |
| 2020-12-23 | 5.71 | 5.74 | 5.54 | 5.56 | -2.63% | -1.12% | -5.39% | 7,111,100 | 39,988,000 | 185% | 5.62 | -3.25% | 5.73 | -2.07% | 5.78 | -1.72% | 5.88 | -1.81% | -0.35% | |
| 2020-12-22 | 5.89 | 5.92 | 5.70 | 5.71 | -2.89% | -1.75% | -4.59% | 4,979,200 | 28,940,000 | 132% | 5.81 | -0.95% | 5.85 | -0.83% | 5.88 | -0.94% | 5.99 | -1.43% | -0.14% | |
| 2020-12-21 | 5.86 | 5.92 | 5.82 | 5.88 | 0.00% | 0.20% | -3.16% | 2,547,500 | 14,949,000 | 56% | 5.87 | -0.66% | 5.90 | -0.47% | 5.94 | -0.25% | 6.07 | -0.31% | 0.09% | |
| 2020-12-18 | 5.94 | 5.95 | 5.88 | 5.88 | -1.18% | -0.46% | -3.46% | 2,690,800 | 15,895,000 | 56% | 5.91 | -0.29% | 5.93 | -0.69% | 5.95 | -0.20% | 6.09 | -0.15% | 0.14% | |
| 2020-12-17 | 5.88 | 5.97 | 5.87 | 5.95 | 0.51% | 0.44% | -2.46% | 2,578,700 | 15,276,000 | 53% | 5.92 | -0.54% | 5.97 | -0.10% | 5.96 | -0.52% | 6.10 | -0.08% | 0.16% | |
| 2020-12-16 | 6.03 | 6.05 | 5.91 | 5.92 | -1.99% | -0.60% | -3.03% | 2,334,100 | 13,901,000 | 46% | 5.96 | -1.08% | 5.98 | 0.02% | 5.99 | -1.09% | 6.11 | -0.02% | 0.18% | |
| 2020-12-15 | 5.99 | 6.07 | 5.94 | 6.04 | 0.67% | 0.32% | -1.08% | 2,806,300 | 16,896,000 | 55% | 6.02 | 1.24% | 5.97 | -0.35% | 6.06 | -1.16% | 6.11 | 0.08% | 0.18% | |
| 2020-12-14 | 5.91 | 6.00 | 5.87 | 6.00 | 1.01% | 0.89% | -1.66% | 2,846,600 | 16,928,000 | 54% | 5.95 | -0.27% | 6.00 | -1.51% | 6.13 | -0.26% | 6.10 | 0.03% | 0.16% | |
| 2020-12-11 | 6.05 | 6.09 | 5.89 | 5.94 | -1.82% | -0.39% | -2.61% | 4,918,100 | 29,328,000 | 94% | 5.96 | -1.81% | 6.09 | -1.68% | 6.15 | -0.34% | 6.10 | 0.00% | 0.14% | |
| 2020-12-10 | 6.03 | 6.13 | 5.99 | 6.05 | -0.33% | -0.38% | -0.80% | 3,790,800 | 23,020,000 | 76% | 6.07 | -1.80% | 6.19 | -0.07% | 6.17 | 0.08% | 6.10 | 0.21% | 0.13% | |
| 2020-12-09 | 6.31 | 6.34 | 6.06 | 6.07 | -3.80% | -1.84% | -0.26% | 6,889,100 | 42,600,000 | 141% | 6.18 | -0.79% | 6.20 | 0.23% | 6.16 | 0.36% | 6.09 | 0.30% | 0.09% | |
| 2020-12-08 | 6.20 | 6.36 | 6.13 | 6.31 | 0.00% | 1.24% | 3.99% | 11,800,300 | 73,548,000 | 262% | 6.23 | 1.61% | 6.18 | 1.48% | 6.14 | 1.39% | 6.07 | 0.81% | 0.04% | | |
|
