百洋股份( 002696.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 | | | | | | | | | | |  | | | | | | | | | |  |
2021-01-15 | 5.92 | 6.04 | 5.84 | 5.98 | 1.36% | 0.71% | -9.42% | 8,367,100 | 49,685,000 | 40% | 5.94 | -0.49% | 6.09 | -4.09% | 6.32 | -2.03% | 6.60 | -0.15% | 0.06% |  |
2021-01-14 | 6.03 | 6.09 | 5.87 | 5.90 | -3.75% | -1.12% | -10.77% | 11,465,600 | 68,413,000 | 56% | 5.97 | -4.56% | 6.35 | -1.67% | 6.45 | -3.15% | 6.61 | -0.27% | 0.00% |  |
2021-01-13 | 6.45 | 6.46 | 6.10 | 6.13 | -6.27% | -1.95% | -7.54% | 16,903,100 | 105,676,000 | 89% | 6.25 | -5.99% | 6.46 | -2.39% | 6.66 | -1.90% | 6.63 | -0.06% | -0.03% |  |
2021-01-12 | 6.29 | 6.91 | 6.28 | 6.54 | 4.14% | -1.65% | -1.42% | 20,242,600 | 134,620,000 | 116% | 6.65 | 3.37% | 6.62 | -2.36% | 6.79 | -0.22% | 6.63 | 0.14% | -0.08% |  |
2021-01-11 | 6.64 | 6.74 | 6.22 | 6.28 | -5.28% | -2.38% | -5.21% | 13,929,600 | 89,605,000 | 84% | 6.43 | -4.24% | 6.78 | -1.64% | 6.80 | 0.34% | 6.63 | -0.08% | -0.18% |  |
2021-01-08 | 6.81 | 6.90 | 6.50 | 6.63 | -3.63% | -1.31% | 0.00% | 18,660,600 | 125,360,000 | 117% | 6.72 | -3.99% | 6.89 | 0.06% | 6.78 | 0.55% | 6.63 | -0.11% | -0.21% |  |
2021-01-07 | 6.82 | 7.39 | 6.82 | 6.88 | 0.88% | -1.67% | 3.66% | 26,831,600 | 187,748,000 | 177% | 7.00 | 1.38% | 6.89 | 2.59% | 6.74 | 2.21% | 6.64 | 0.52% | -0.16% |  |
2021-01-06 | 7.03 | 7.15 | 6.65 | 6.82 | -1.30% | -1.19% | 3.29% | 30,116,800 | 207,852,000 | 204% | 6.90 | 2.30% | 6.71 | 3.61% | 6.60 | 3.56% | 6.60 | 0.59% | -0.18% |  |
2021-01-05 | 6.28 | 6.91 | 6.21 | 6.91 | 10.03% | 2.42% | 5.27% | 24,808,100 | 167,388,000 | 177% | 6.75 | 8.82% | 6.48 | 6.15% | 6.37 | 2.97% | 6.56 | 0.48% | -0.21% |  |
2021-01-04 | 5.93 | 6.32 | 5.93 | 6.28 | 5.37% | 1.29% | -3.87% | 12,875,600 | 79,824,000 | 92% | 6.20 | 3.73% | 6.10 | 0.12% | 6.19 | -1.47% | 6.53 | -0.50% | -0.26% |  |
2020-12-31 | 5.95 | 6.03 | 5.90 | 5.96 | -1.00% | -0.28% | -9.23% | 6,167,000 | 36,859,000 | 42% | 5.98 | -0.98% | 6.10 | -2.09% | 6.28 | -2.74% | 6.57 | -0.68% | -0.20% |  |
2020-12-30 | 6.00 | 6.12 | 5.95 | 6.02 | -0.17% | -0.27% | -8.94% | 7,092,700 | 42,808,000 | 45% | 6.04 | -2.44% | 6.23 | -2.41% | 6.46 | -2.36% | 6.61 | -0.56% | -0.09% |  |
2020-12-29 | 6.52 | 6.53 | 5.99 | 6.03 | -6.80% | -2.54% | -9.30% | 12,903,000 | 79,831,000 | 79% | 6.19 | -4.54% | 6.38 | -3.65% | 6.61 | -1.61% | 6.65 | -0.63% | 0.01% |  |
2020-12-28 | 6.45 | 6.58 | 6.38 | 6.47 | -0.61% | -0.17% | -3.29% | 7,324,200 | 47,466,000 | 44% | 6.48 | -0.28% | 6.62 | -1.65% | 6.72 | -0.05% | 6.69 | -0.80% | 0.12% |  |
2020-12-25 | 6.61 | 6.72 | 6.37 | 6.51 | -3.56% | 0.17% | -3.47% | 14,733,400 | 95,751,000 | 76% | 6.50 | -4.33% | 6.73 | -1.06% | 6.72 | -0.15% | 6.74 | -0.40% | 0.40% |  |
2020-12-24 | 6.87 | 6.97 | 6.60 | 6.75 | -2.88% | -0.63% | -0.31% | 16,563,400 | 112,515,000 | 88% | 6.79 | -0.85% | 6.81 | 0.65% | 6.73 | 0.21% | 6.77 | 0.40% | 0.59% |  |
2020-12-23 | 6.67 | 6.97 | 6.58 | 6.95 | 2.96% | 1.45% | 3.05% | 20,970,800 | 143,670,000 | 116% | 6.85 | 1.24% | 6.76 | 1.56% | 6.72 | 0.55% | 6.74 | 0.33% | 0.57% |  |
2020-12-22 | 6.62 | 7.03 | 6.51 | 6.75 | 0.75% | -0.25% | 0.42% | 20,146,000 | 136,338,000 | 112% | 6.77 | 2.44% | 6.66 | 0.39% | 6.68 | 0.30% | 6.72 | 0.30% | 0.67% |  |
2020-12-21 | 6.52 | 6.78 | 6.42 | 6.70 | 2.76% | 1.42% | -0.03% | 12,999,500 | 85,869,000 | 70% | 6.61 | 1.04% | 6.63 | -0.51% | 6.66 | -1.49% | 6.70 | -0.02% | 0.81% |  |
2020-12-18 | 6.53 | 6.72 | 6.45 | 6.52 | -2.40% | -0.28% | -2.73% | 13,213,500 | 86,392,000 | 72% | 6.54 | -2.69% | 6.67 | -0.63% | 6.76 | -0.59% | 6.70 | 0.08% | 0.96% |  |
2020-12-17 | 6.58 | 6.95 | 6.48 | 6.68 | -0.60% | -0.58% | -0.27% | 17,824,200 | 119,763,000 | 103% | 6.72 | 0.09% | 6.71 | -1.61% | 6.80 | 0.53% | 6.70 | 0.45% | 0.99% |  |
2020-12-16 | 6.68 | 6.80 | 6.56 | 6.72 | 0.30% | 0.10% | 0.78% | 15,206,900 | 102,082,000 | 92% | 6.71 | 0.34% | 6.82 | -0.37% | 6.77 | 0.19% | 6.67 | 0.41% | 1.04% |  |
2020-12-15 | 6.79 | 6.83 | 6.59 | 6.70 | -4.15% | 0.15% | 0.89% | 18,946,100 | 126,741,000 | 122% | 6.69 | -3.49% | 6.84 | 0.59% | 6.75 | 0.30% | 6.64 | 0.41% | 1.05% |  |
2020-12-14 | 6.66 | 7.20 | 6.61 | 6.99 | 1.30% | 0.84% | 5.68% | 34,660,900 | 240,259,000 | 254% | 6.93 | 1.51% | 6.80 | 2.32% | 6.73 | 1.58% | 6.61 | 2.02% | 1.05% |  |
2020-12-11 | 6.20 | 6.90 | 6.18 | 6.90 | 10.05% | 1.04% | 6.43% | 16,860,000 | 115,139,000 | 151% | 6.83 | 6.75% | 6.65 | 1.23% | 6.63 | 1.35% | 6.48 | 1.54% | 0.94% |  |
2020-12-10 | 6.48 | 6.57 | 6.23 | 6.27 | -4.42% | -1.99% | -1.80% | 12,207,000 | 78,090,000 | 110% | 6.40 | -3.78% | 6.57 | -0.74% | 6.54 | 0.26% | 6.39 | 0.20% | 0.89% |  |
2020-12-09 | 6.33 | 6.95 | 6.33 | 6.56 | 0.00% | -1.32% | 2.95% | 18,566,500 | 123,439,000 | 193% | 6.65 | 0.82% | 6.62 | 1.26% | 6.52 | 1.38% | 6.37 | 1.30% | 0.87% |  |
2020-12-08 | 6.69 | 6.77 | 6.42 | 6.56 | -3.53% | -0.52% | 4.29% | 20,259,900 | 133,592,000 | 250% | 6.59 | -0.12% | 6.53 | 2.29% | 6.43 | 1.98% | 6.29 | 1.70% | 0.74% |  |
2020-12-07 | 6.19 | 6.80 | 6.15 | 6.80 | 10.03% | 3.00% | 9.94% | 11,137,300 | 73,523,000 | 177% | 6.60 | 6.12% | 6.39 | 2.72% | 6.31 | 2.09% | 6.19 | 1.48% | 0.60% |  |
2020-12-04 | 6.29 | 6.33 | 6.15 | 6.18 | 0.00% | -0.66% | 1.39% | 6,321,500 | 39,327,000 | 111% | 6.22 | -0.67% | 6.22 | 0.47% | 6.18 | 0.80% | 6.10 | 0.41% | 0.47% |  | |
|