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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-09-12 | 6.11 | 6.15 | 6.03 | 6.12 | 0.99% | 0.36% | 2.31% | 6,043,700 | 36,857,000 | 77% | 6.10 | -0.13% | 6.11 | 0.41% | 6.07 | 0.31% | 5.98 | 0.27% | 0.08% |  |
| 2019-09-11 | 6.17 | 6.18 | 6.06 | 6.06 | -1.14% | -0.75% | 1.58% | 8,439,800 | 51,533,000 | 109% | 6.11 | -0.23% | 6.09 | 0.60% | 6.05 | 0.53% | 5.97 | 0.44% | -0.01% | |
| 2019-09-10 | 6.09 | 6.16 | 6.04 | 6.13 | 0.66% | 0.16% | 3.20% | 9,366,600 | 57,325,000 | 123% | 6.12 | 1.27% | 6.05 | 0.65% | 6.02 | 0.74% | 5.94 | 0.56% | -0.10% | |
| 2019-09-09 | 6.00 | 6.10 | 5.95 | 6.09 | 2.01% | 0.78% | 3.10% | 12,092,800 | 73,076,000 | 166% | 6.04 | 1.41% | 6.01 | 0.77% | 5.97 | 0.88% | 5.91 | 0.73% | -0.15% | |
| 2019-09-06 | 5.95 | 6.02 | 5.90 | 5.97 | 0.34% | 0.18% | 1.81% | 6,594,100 | 39,292,000 | 98% | 5.96 | -0.78% | 5.96 | 0.39% | 5.92 | 0.63% | 5.86 | 0.12% | -0.21% |  |
| 2019-09-05 | 5.93 | 6.18 | 5.90 | 5.95 | 0.85% | -0.93% | 1.59% | 12,700,500 | 76,285,000 | 184% | 6.01 | 2.37% | 5.94 | 1.71% | 5.88 | 0.89% | 5.86 | 0.26% | -0.18% | |
| 2019-09-04 | 5.92 | 5.92 | 5.82 | 5.90 | -0.17% | 0.56% | 0.99% | 5,320,800 | 31,217,000 | 82% | 5.87 | -0.15% | 5.84 | 0.64% | 5.83 | 0.02% | 5.84 | -0.65% | -0.18% | |
| 2019-09-03 | 5.81 | 5.95 | 5.79 | 5.91 | 1.72% | 0.58% | 0.51% | 6,665,200 | 39,165,000 | 94% | 5.88 | 1.89% | 5.80 | 0.00% | 5.83 | 0.26% | 5.88 | -0.22% | -0.06% | |
| 2019-09-02 | 5.70 | 5.82 | 5.67 | 5.81 | 2.29% | 0.75% | -1.41% | 5,106,100 | 29,449,000 | 69% | 5.77 | 0.12% | 5.80 | -0.45% | 5.82 | 0.28% | 5.89 | -0.32% | 0.01% | |
| 2019-08-30 | 5.88 | 5.93 | 5.62 | 5.68 | -3.07% | -1.39% | -3.92% | 6,779,000 | 39,048,000 | 86% | 5.76 | -2.14% | 5.83 | -0.31% | 5.80 | -0.52% | 5.91 | -0.37% | 0.04% | |
| 2019-08-29 | 5.85 | 5.96 | 5.83 | 5.86 | -0.34% | -0.44% | -1.25% | 5,822,800 | 34,272,000 | 72% | 5.89 | 0.63% | 5.85 | 1.07% | 5.83 | -0.38% | 5.93 | -0.60% | 0.11% | |
| 2019-08-28 | 5.84 | 5.96 | 5.74 | 5.88 | 1.03% | 0.53% | -1.51% | 7,733,900 | 45,236,000 | 83% | 5.85 | 0.79% | 5.79 | -0.33% | 5.85 | -1.20% | 5.97 | -0.48% | 0.28% | |
| 2019-08-27 | 5.74 | 5.84 | 5.72 | 5.82 | 2.11% | 0.29% | -2.98% | 5,289,400 | 30,696,000 | 56% | 5.80 | 2.04% | 5.81 | -0.99% | 5.92 | -0.49% | 6.00 | 0.05% | 0.38% | |
| 2019-08-26 | 5.66 | 5.76 | 5.57 | 5.70 | -1.89% | 0.23% | -4.94% | 5,837,400 | 33,200,000 | 62% | 5.69 | -3.28% | 5.86 | -2.20% | 5.95 | -0.68% | 6.00 | 0.17% | 0.32% | |
| 2019-08-23 | 5.98 | 6.02 | 5.78 | 5.81 | -2.84% | -1.19% | -2.94% | 9,279,700 | 54,564,000 | 101% | 5.88 | -1.85% | 6.00 | -0.68% | 5.99 | -0.33% | 5.99 | 0.37% | 0.21% | |
| 2019-08-22 | 6.06 | 6.10 | 5.95 | 5.98 | -1.32% | -0.18% | 0.27% | 6,738,600 | 40,373,000 | 77% | 5.99 | -1.61% | 6.04 | 0.13% | 6.01 | -0.51% | 5.96 | 0.24% | 0.03% | |
| 2019-08-21 | 6.01 | 6.17 | 5.96 | 6.06 | 0.50% | -0.48% | 1.85% | 11,463,100 | 69,802,000 | 139% | 6.09 | 1.55% | 6.03 | 0.72% | 6.04 | -0.22% | 5.95 | 0.61% | -0.03% | |
| 2019-08-20 | 5.98 | 6.04 | 5.94 | 6.03 | 1.01% | 0.57% | 1.96% | 7,927,900 | 47,535,000 | 104% | 6.00 | 0.23% | 5.99 | -0.89% | 6.06 | 0.33% | 5.91 | 0.46% | -0.12% | |
| 2019-08-19 | 5.94 | 6.07 | 5.89 | 5.97 | 0.84% | -0.20% | 1.41% | 9,417,200 | 56,332,000 | 123% | 5.98 | 0.03% | 6.04 | -0.85% | 6.04 | 0.94% | 5.89 | 0.00% | -0.22% | |
| 2019-08-16 | 6.06 | 6.07 | 5.91 | 5.92 | -2.47% | -1.00% | 0.56% | 9,972,700 | 59,632,000 | 133% | 5.98 | -2.00% | 6.09 | 0.28% | 5.98 | 1.15% | 5.89 | 0.26% | -0.20% | |
| 2019-08-15 | 6.30 | 6.30 | 5.96 | 6.07 | -2.72% | -0.52% | 3.37% | 17,638,300 | 107,636,000 | 255% | 6.10 | -2.10% | 6.07 | 3.69% | 5.91 | 2.62% | 5.87 | 1.10% | -0.30% | |
| 2019-08-14 | 6.17 | 6.24 | 6.15 | 6.24 | 10.05% | 0.11% | 7.44% | 6,396,000 | 39,867,000 | 116% | 6.23 | 9.91% | 5.86 | 4.48% | 5.76 | 2.33% | 5.81 | 0.59% | -0.50% | |
| 2019-08-13 | 5.67 | 5.74 | 5.62 | 5.67 | -0.87% | -0.02% | -1.80% | 3,770,800 | 21,383,000 | 64% | 5.67 | 0.71% | 5.61 | -0.04% | 5.63 | -0.50% | 5.77 | -0.57% | -0.66% | |
| 2019-08-12 | 5.49 | 5.85 | 5.47 | 5.72 | 4.76% | 1.58% | -1.50% | 7,452,000 | 41,961,000 | 123% | 5.63 | 1.57% | 5.61 | -0.16% | 5.66 | -1.57% | 5.81 | -0.94% | -0.66% | |
| 2019-08-09 | 5.72 | 5.73 | 5.44 | 5.46 | -4.04% | -1.52% | -6.86% | 6,585,500 | 36,509,000 | 109% | 5.54 | -2.43% | 5.62 | -1.71% | 5.75 | -1.19% | 5.86 | -1.50% | -0.63% | |
| 2019-08-08 | 5.67 | 5.75 | 5.65 | 5.69 | 0.35% | 0.14% | -4.39% | 3,553,700 | 20,191,000 | 55% | 5.68 | 0.02% | 5.72 | -1.87% | 5.82 | -0.55% | 5.95 | -0.27% | -0.57% | |
| 2019-08-07 | 5.66 | 5.75 | 5.62 | 5.67 | 0.53% | -0.19% | -4.98% | 4,197,300 | 23,844,000 | 64% | 5.68 | -1.15% | 5.83 | -0.67% | 5.85 | -0.68% | 5.97 | -0.37% | -0.71% | |
| 2019-08-06 | 5.88 | 5.92 | 5.64 | 5.64 | -5.84% | -1.86% | -5.83% | 8,765,600 | 50,380,000 | 134% | 5.75 | -4.22% | 5.86 | -1.23% | 5.89 | -1.36% | 5.99 | -0.47% | -0.83% | |
| 2019-08-05 | 5.93 | 6.18 | 5.82 | 5.99 | 0.84% | -0.17% | -0.45% | 7,367,300 | 44,202,000 | 125% | 6.00 | 2.23% | 5.94 | 0.34% | 5.97 | -0.37% | 6.02 | 0.20% | -0.88% | |
| 2019-08-02 | 5.84 | 5.95 | 5.70 | 5.94 | 0.00% | 1.21% | -1.08% | 6,031,100 | 35,397,000 | 98% | 5.87 | -0.98% | 5.92 | -1.35% | 5.99 | -1.46% | 6.01 | -0.81% | -1.06% | | |
|
