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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-05-17 | 6.59 | 6.86 | 6.50 | 6.70 | 1.52% | 0.04% | 0.99% | 18,239,400 | 122,144,000 | 202% | 6.70 | 1.81% | 6.64 | 1.01% | 6.62 | 0.55% | 6.63 | -0.45% | -1.93% |  |
| 2019-05-16 | 6.58 | 6.62 | 6.55 | 6.60 | 0.46% | 0.33% | -0.96% | 7,371,600 | 48,490,000 | 91% | 6.58 | 0.27% | 6.57 | 0.03% | 6.58 | -0.02% | 6.66 | -1.14% | -2.11% | |
| 2019-05-15 | 6.59 | 6.65 | 6.50 | 6.57 | 0.31% | 0.15% | -2.54% | 8,883,500 | 58,279,000 | 111% | 6.56 | -0.23% | 6.57 | -0.32% | 6.58 | -0.29% | 6.74 | -1.10% | -2.16% |  |
| 2019-05-14 | 6.43 | 6.67 | 6.38 | 6.55 | 0.31% | -0.38% | -3.90% | 6,512,700 | 42,821,000 | 86% | 6.58 | 0.08% | 6.59 | -0.05% | 6.60 | -0.24% | 6.82 | -1.77% | -2.12% | |
| 2019-05-13 | 6.65 | 6.65 | 6.49 | 6.53 | -2.68% | -0.61% | -5.89% | 8,523,100 | 55,994,000 | 112% | 6.57 | -0.67% | 6.59 | -0.39% | 6.62 | -0.57% | 6.94 | -2.06% | -2.03% | |
| 2019-05-10 | 6.58 | 6.73 | 6.40 | 6.71 | 2.60% | 1.45% | -5.29% | 10,024,800 | 66,309,000 | 135% | 6.61 | 0.44% | 6.62 | -0.27% | 6.66 | -1.48% | 7.09 | -2.36% | -1.90% | |
| 2019-05-09 | 6.60 | 6.68 | 6.53 | 6.54 | -2.39% | -0.68% | -9.87% | 6,486,000 | 42,709,000 | 92% | 6.59 | -0.90% | 6.64 | -0.81% | 6.76 | -2.30% | 7.26 | -2.07% | -1.69% | |
| 2019-05-08 | 6.63 | 6.77 | 6.47 | 6.70 | 0.15% | 0.83% | -9.57% | 8,861,700 | 58,887,000 | 130% | 6.65 | -0.39% | 6.69 | -2.26% | 6.91 | -2.46% | 7.41 | -2.36% | -1.49% | |
| 2019-05-07 | 6.64 | 6.78 | 6.60 | 6.69 | 0.00% | 0.28% | -11.83% | 7,263,200 | 48,455,000 | 115% | 6.67 | -1.17% | 6.85 | -3.73% | 7.09 | -3.83% | 7.59 | -2.56% | -1.28% | |
| 2019-05-06 | 7.09 | 7.09 | 6.45 | 6.69 | -6.43% | -0.89% | -14.09% | 8,786,400 | 59,309,000 | 147% | 6.75 | -5.56% | 7.11 | -4.70% | 7.37 | -4.61% | 7.79 | -3.39% | -1.05% | |
| 2019-04-30 | 7.39 | 7.39 | 6.94 | 7.15 | -4.54% | 0.04% | -11.29% | 6,924,400 | 49,489,000 | 128% | 7.15 | -6.53% | 7.46 | -4.80% | 7.73 | -3.59% | 8.06 | -2.26% | -0.74% | |
| 2019-04-29 | 7.76 | 7.83 | 7.41 | 7.49 | -3.35% | -2.04% | -9.17% | 5,410,000 | 41,366,000 | 106% | 7.65 | -1.65% | 7.84 | -2.20% | 8.01 | -2.04% | 8.25 | -1.63% | -0.56% | |
| 2019-04-26 | 7.71 | 7.86 | 7.66 | 7.75 | -0.26% | -0.31% | -7.55% | 3,727,900 | 28,982,000 | 72% | 7.77 | -3.49% | 8.01 | -2.19% | 8.18 | -1.28% | 8.38 | -0.72% | -0.34% | |
| 2019-04-25 | 8.11 | 8.23 | 7.73 | 7.77 | -4.07% | -3.54% | -7.98% | 5,823,900 | 46,913,000 | 116% | 8.06 | -0.85% | 8.19 | -1.74% | 8.29 | -1.31% | 8.44 | -0.88% | -0.24% | |
| 2019-04-24 | 8.42 | 8.42 | 7.96 | 8.10 | -4.03% | -0.30% | -4.92% | 5,857,800 | 47,589,000 | 118% | 8.12 | -3.93% | 8.34 | -1.83% | 8.40 | -1.49% | 8.52 | -0.75% | -0.14% | |
| 2019-04-23 | 8.42 | 8.75 | 8.25 | 8.44 | 0.24% | -0.19% | -1.67% | 4,537,800 | 38,373,000 | 97% | 8.46 | -0.72% | 8.49 | -0.38% | 8.52 | 0.08% | 8.58 | -0.26% | -0.07% |  |
| 2019-04-22 | 8.54 | 8.63 | 8.40 | 8.42 | -1.52% | -1.14% | -2.15% | 3,946,600 | 33,613,000 | 86% | 8.52 | 0.04% | 8.52 | -0.34% | 8.52 | -0.79% | 8.61 | -0.14% | -0.07% | |
| 2019-04-19 | 8.51 | 8.60 | 8.44 | 8.55 | 0.35% | 0.42% | -0.78% | 2,794,700 | 23,793,000 | 58% | 8.51 | -0.28% | 8.55 | 0.42% | 8.59 | -0.05% | 8.62 | -0.27% | -0.10% | |
| 2019-04-18 | 8.54 | 8.60 | 8.46 | 8.52 | -0.12% | -0.21% | -1.39% | 3,789,200 | 32,352,000 | 76% | 8.54 | -0.58% | 8.52 | -1.05% | 8.59 | -0.31% | 8.64 | -0.21% | -0.12% | |
| 2019-04-17 | 8.54 | 8.75 | 8.45 | 8.53 | -0.81% | -0.68% | -1.48% | 4,928,700 | 42,328,000 | 98% | 8.59 | 1.66% | 8.61 | 0.07% | 8.62 | -0.15% | 8.66 | -0.27% | -0.14% | |
| 2019-04-16 | 8.68 | 8.68 | 8.30 | 8.60 | -1.60% | 1.80% | -0.93% | 6,189,200 | 52,287,000 | 123% | 8.45 | -3.81% | 8.60 | -1.09% | 8.63 | -0.66% | 8.68 | -0.45% | -0.15% | |
| 2019-04-15 | 8.59 | 8.97 | 8.57 | 8.74 | 2.82% | -0.49% | 0.23% | 6,142,800 | 53,955,000 | 123% | 8.78 | 2.68% | 8.70 | 0.63% | 8.69 | 0.42% | 8.72 | 0.53% | -0.17% | |
| 2019-04-12 | 8.60 | 8.69 | 8.40 | 8.50 | -1.16% | -0.63% | -2.01% | 3,848,200 | 32,916,000 | 77% | 8.55 | -1.64% | 8.64 | -0.43% | 8.65 | -0.50% | 8.67 | 0.25% | -0.35% | |
| 2019-04-11 | 8.66 | 8.80 | 8.59 | 8.60 | -0.58% | -1.12% | -0.60% | 4,958,200 | 43,121,000 | 100% | 8.70 | 0.46% | 8.68 | 0.23% | 8.69 | -0.13% | 8.65 | 0.16% | -0.54% | |
| 2019-04-10 | 8.80 | 8.81 | 8.53 | 8.65 | -1.59% | -0.08% | 0.14% | 4,528,800 | 39,204,000 | 93% | 8.66 | -0.29% | 8.66 | -0.51% | 8.70 | -0.38% | 8.64 | -0.05% | -0.64% | |
| 2019-04-09 | 8.54 | 8.81 | 8.50 | 8.79 | 2.33% | 1.24% | 1.71% | 4,284,800 | 37,201,000 | 86% | 8.68 | 0.44% | 8.70 | -0.25% | 8.74 | -0.16% | 8.64 | -0.25% | -0.72% | |
| 2019-04-08 | 8.87 | 8.88 | 8.35 | 8.59 | -2.16% | -0.62% | -0.85% | 6,007,700 | 51,932,000 | 116% | 8.64 | -1.91% | 8.73 | -0.83% | 8.75 | 0.62% | 8.66 | -0.46% | -0.75% | |
| 2019-04-04 | 8.90 | 8.95 | 8.71 | 8.78 | -0.23% | -0.36% | 0.87% | 4,056,500 | 35,746,000 | 81% | 8.81 | 0.65% | 8.80 | 0.27% | 8.70 | 0.95% | 8.70 | -0.44% | -0.71% | |
| 2019-04-03 | 8.68 | 8.85 | 8.63 | 8.80 | 0.69% | 0.51% | 0.66% | 4,457,000 | 39,020,000 | 85% | 8.76 | -0.85% | 8.77 | 1.38% | 8.62 | 0.44% | 8.74 | -0.39% | -0.71% | |
| 2019-04-02 | 8.84 | 8.98 | 8.70 | 8.74 | 0.00% | -1.02% | -0.41% | 4,496,700 | 39,704,000 | 86% | 8.83 | 0.88% | 8.66 | 1.56% | 8.58 | 0.25% | 8.78 | -0.45% | -0.68% | | |
|
