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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-03-25 | 8.90 | 9.07 | 8.72 | 8.78 | -2.77% | -0.89% | -5.46% | 6,053,500 | 53,628,000 | 76% | 8.86 | -2.11% | 9.01 | -1.00% | 9.07 | -0.47% | 9.29 | -0.56% | 0.25% |  |
| 2019-03-22 | 9.07 | 9.20 | 8.90 | 9.03 | -1.10% | -0.22% | -3.31% | 4,904,000 | 44,381,000 | 60% | 9.05 | -0.77% | 9.10 | -0.59% | 9.11 | -0.76% | 9.34 | -0.12% | 0.52% | |
| 2019-03-21 | 9.19 | 9.28 | 9.03 | 9.13 | -0.44% | 0.11% | -2.35% | 5,836,200 | 53,224,000 | 70% | 9.12 | 0.07% | 9.15 | 0.30% | 9.18 | -1.31% | 9.35 | -0.44% | 0.71% | |
| 2019-03-20 | 9.13 | 9.23 | 9.02 | 9.17 | -0.11% | 0.61% | -2.35% | 4,985,800 | 45,441,000 | 58% | 9.11 | -1.12% | 9.12 | -0.93% | 9.30 | -0.63% | 9.39 | -0.06% | 0.96% | |
| 2019-03-19 | 9.23 | 9.37 | 9.05 | 9.18 | -0.33% | -0.40% | -2.31% | 5,394,700 | 49,724,000 | 62% | 9.22 | 1.61% | 9.21 | -1.49% | 9.36 | -0.54% | 9.40 | 0.05% | 1.10% | |
| 2019-03-18 | 9.19 | 9.25 | 8.86 | 9.21 | -0.65% | 1.53% | -1.94% | 8,933,200 | 81,034,000 | 99% | 9.07 | -2.94% | 9.35 | -1.30% | 9.41 | -0.71% | 9.39 | 0.12% | 1.25% | |
| 2019-03-15 | 9.81 | 9.91 | 9.11 | 9.27 | -2.73% | -0.81% | -1.18% | 8,665,700 | 80,991,000 | 100% | 9.35 | -2.02% | 9.47 | -0.62% | 9.48 | 0.07% | 9.38 | 0.29% | 1.36% | |
| 2019-03-14 | 9.10 | 9.93 | 9.07 | 9.53 | 4.04% | -0.09% | 1.88% | 13,044,400 | 124,428,000 | 164% | 9.54 | 0.47% | 9.53 | 0.39% | 9.47 | -0.06% | 9.35 | 0.84% | 1.48% | |
| 2019-03-13 | 9.50 | 9.76 | 9.10 | 9.16 | -3.58% | -3.52% | -1.25% | 8,745,100 | 83,029,000 | 122% | 9.49 | -0.63% | 9.49 | 0.67% | 9.48 | 0.41% | 9.28 | 0.85% | 1.55% | |
| 2019-03-12 | 9.56 | 9.76 | 9.40 | 9.50 | -1.04% | -0.57% | 3.28% | 8,604,500 | 82,204,000 | 124% | 9.55 | 1.22% | 9.43 | -0.16% | 9.44 | 0.76% | 9.20 | 1.51% | 1.65% | |
| 2019-03-11 | 9.15 | 9.65 | 9.15 | 9.60 | 7.62% | 1.71% | 5.95% | 9,686,600 | 91,429,000 | 128% | 9.44 | 1.81% | 9.45 | 0.55% | 9.37 | 1.27% | 9.06 | 2.17% | 1.75% | |
| 2019-03-08 | 9.32 | 9.56 | 8.82 | 8.92 | -7.56% | -3.79% | 0.58% | 7,275,700 | 67,453,000 | 89% | 9.27 | -3.66% | 9.39 | 0.27% | 9.25 | 0.70% | 8.87 | 1.80% | 1.77% | |
| 2019-03-07 | 9.38 | 9.79 | 9.38 | 9.65 | 3.10% | 0.28% | 10.77% | 7,448,300 | 71,676,000 | 92% | 9.62 | 3.83% | 9.37 | 2.73% | 9.19 | 2.01% | 8.71 | 2.00% | 1.74% | |
| 2019-03-06 | 9.28 | 9.44 | 9.09 | 9.36 | 0.43% | 0.99% | 9.59% | 6,664,200 | 61,766,000 | 79% | 9.27 | 0.74% | 9.12 | 1.44% | 9.01 | 1.16% | 8.54 | 1.32% | 1.60% | |
| 2019-03-05 | 8.88 | 9.41 | 8.88 | 9.32 | 3.79% | 1.30% | 10.56% | 7,313,500 | 67,284,000 | 84% | 9.20 | 3.12% | 8.99 | 1.90% | 8.90 | 1.53% | 8.43 | 1.55% | 1.50% | |
| 2019-03-04 | 8.86 | 9.02 | 8.77 | 8.98 | 1.47% | 0.65% | 8.18% | 8,035,000 | 71,687,000 | 87% | 8.92 | 2.04% | 8.82 | 0.64% | 8.77 | 2.24% | 8.30 | 1.26% | 1.38% | |
| 2019-03-01 | 8.80 | 8.88 | 8.63 | 8.85 | 0.57% | 1.21% | 7.95% | 3,996,000 | 34,942,000 | 40% | 8.74 | 0.21% | 8.77 | 0.42% | 8.58 | 1.82% | 8.20 | 1.46% | 1.30% | |
| 2019-02-28 | 8.72 | 8.85 | 8.60 | 8.80 | 1.15% | 0.85% | 8.91% | 5,115,300 | 44,634,000 | 46% | 8.73 | -0.89% | 8.73 | 2.20% | 8.42 | 1.51% | 8.08 | 1.58% | 1.13% | |
| 2019-02-27 | 8.63 | 8.96 | 8.60 | 8.70 | -0.11% | -1.18% | 9.38% | 7,907,300 | 69,616,000 | 67% | 8.80 | 1.29% | 8.54 | 2.72% | 8.30 | 1.42% | 7.95 | 1.87% | 0.88% | |
| 2019-02-26 | 8.53 | 9.20 | 8.30 | 8.71 | 1.52% | 0.21% | 11.55% | 15,377,900 | 133,664,000 | 124% | 8.69 | 5.24% | 8.32 | 3.60% | 8.18 | 2.60% | 7.81 | 2.53% | 0.55% | |
| 2019-02-25 | 8.03 | 8.66 | 7.94 | 8.58 | 7.65% | 3.89% | 12.67% | 15,661,400 | 129,349,000 | 124% | 8.26 | 4.96% | 8.03 | 1.74% | 7.98 | 1.30% | 7.62 | 2.33% | 0.08% | |
| 2019-02-22 | 7.71 | 8.05 | 7.65 | 7.97 | 2.71% | 1.28% | 7.09% | 11,002,200 | 86,574,000 | 83% | 7.87 | 0.41% | 7.89 | 0.20% | 7.87 | 1.21% | 7.44 | 1.54% | -0.63% |  |
| 2019-02-21 | 7.96 | 7.99 | 7.73 | 7.76 | -2.27% | -0.98% | 5.88% | 10,083,800 | 79,025,000 | 73% | 7.84 | -1.63% | 7.87 | -0.17% | 7.78 | 1.62% | 7.33 | 0.51% | -1.67% | |
| 2019-02-20 | 8.00 | 8.12 | 7.84 | 7.94 | -0.13% | -0.34% | 8.89% | 9,642,800 | 76,821,000 | 77% | 7.97 | 1.78% | 7.89 | 2.08% | 7.66 | 2.07% | 7.29 | 0.34% | -1.75% | |
| 2019-02-19 | 7.99 | 7.99 | 7.71 | 7.95 | -0.38% | 1.56% | 9.40% | 11,869,700 | 92,916,000 | 98% | 7.83 | -0.65% | 7.73 | 2.30% | 7.50 | 2.10% | 7.27 | 0.35% | -1.83% | |
| 2019-02-18 | 7.77 | 8.06 | 7.63 | 7.98 | 2.84% | 1.28% | 10.19% | 13,751,900 | 108,353,000 | 124% | 7.88 | 4.57% | 7.55 | 3.18% | 7.35 | 2.80% | 7.24 | 0.49% | -1.89% | |
| 2019-02-15 | 7.29 | 7.98 | 7.20 | 7.76 | 6.45% | 2.99% | 7.67% | 17,621,300 | 132,768,000 | 167% | 7.54 | 3.25% | 7.32 | 2.77% | 7.15 | 2.29% | 7.21 | -0.21% | -1.98% | |
| 2019-02-14 | 7.17 | 7.44 | 7.16 | 7.29 | 1.82% | -0.11% | 0.94% | 16,646,100 | 121,476,000 | 173% | 7.30 | 2.89% | 7.12 | 2.45% | 6.99 | 1.07% | 7.22 | -0.91% | -1.97% | |
| 2019-02-13 | 7.03 | 7.18 | 6.95 | 7.16 | 1.70% | 0.94% | -1.76% | 15,440,300 | 109,516,000 | 177% | 7.09 | 1.98% | 6.95 | 1.43% | 6.91 | -0.40% | 7.29 | -1.45% | -1.93% | |
| 2019-02-12 | 6.90 | 7.13 | 6.82 | 7.04 | 0.00% | 1.22% | -4.80% | 15,018,800 | 104,452,000 | 193% | 6.96 | 1.94% | 6.85 | 0.50% | 6.94 | -1.48% | 7.40 | -2.23% | -1.85% | | |
|
