国光股份( 002749.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 | | | | | | | | | | |  | | | | | | | | | |  |
2019-12-05 | 10.89 | 10.95 | 10.83 | 10.93 | 0.92% | 0.25% | 1.98% | 539,300 | 5,880,000 | 76% | 10.90 | 1.11% | 10.82 | -0.04% | 10.84 | 0.34% | 10.72 | 0.14% | -0.45% |  |
2019-12-04 | 10.85 | 10.85 | 10.71 | 10.83 | 0.28% | 0.44% | 1.19% | 459,800 | 4,958,000 | 64% | 10.78 | 0.00% | 10.83 | -0.11% | 10.81 | 0.29% | 10.70 | -0.09% | -0.52% |  |
2019-12-03 | 10.86 | 10.88 | 10.70 | 10.80 | -0.55% | 0.16% | 0.81% | 564,300 | 6,085,000 | 75% | 10.78 | -0.93% | 10.84 | 0.23% | 10.77 | 0.60% | 10.71 | -0.16% | -0.56% |  |
2019-12-02 | 10.79 | 10.97 | 10.71 | 10.86 | 0.65% | -0.22% | 1.21% | 824,200 | 8,971,000 | 108% | 10.88 | 0.46% | 10.82 | 0.76% | 10.71 | 0.54% | 10.73 | -0.01% | -0.59% |  |
2019-11-29 | 10.75 | 10.99 | 10.65 | 10.79 | 0.28% | -0.41% | 0.55% | 754,400 | 8,173,000 | 100% | 10.83 | 1.02% | 10.73 | 1.10% | 10.65 | 0.29% | 10.73 | 0.05% | -0.63% |  |
2019-11-28 | 10.55 | 10.82 | 10.51 | 10.76 | 1.51% | 0.33% | 0.32% | 803,800 | 8,621,000 | 111% | 10.73 | 0.73% | 10.62 | 0.37% | 10.62 | 0.10% | 10.73 | -0.12% | -0.65% |  |
2019-11-27 | 10.45 | 10.75 | 10.45 | 10.60 | 1.63% | -0.44% | -1.29% | 805,200 | 8,573,000 | 114% | 10.65 | 1.49% | 10.58 | -0.03% | 10.61 | -0.39% | 10.74 | -0.24% | -0.67% |  |
2019-11-26 | 10.64 | 10.69 | 10.40 | 10.43 | -1.04% | -0.58% | -3.11% | 907,000 | 9,515,000 | 120% | 10.49 | -1.07% | 10.58 | -0.65% | 10.65 | -0.94% | 10.77 | -0.80% | -0.71% |  |
2019-11-25 | 10.56 | 10.75 | 10.46 | 10.54 | -0.19% | -0.60% | -2.88% | 862,800 | 9,149,000 | 109% | 10.60 | -0.62% | 10.65 | -0.90% | 10.75 | -0.67% | 10.85 | -1.62% | -0.69% |  |
2019-11-22 | 10.68 | 10.83 | 10.45 | 10.56 | -1.22% | -1.03% | -4.27% | 681,800 | 7,275,000 | 72% | 10.67 | -0.22% | 10.75 | -0.90% | 10.83 | -0.30% | 11.03 | -1.68% | -0.58% |  |
2019-11-21 | 10.70 | 10.78 | 10.63 | 10.69 | -0.37% | -0.04% | -4.72% | 559,400 | 5,982,000 | 51% | 10.69 | -1.44% | 10.84 | -0.59% | 10.86 | -0.32% | 11.22 | -0.50% | -0.36% |  |
2019-11-20 | 11.01 | 0.00 | 0.00 | 10.73 | -2.45% | -1.11% | -4.83% | 782,600 | 8,491,000 | 71% | 10.85 | -0.95% | 10.91 | -0.06% | 10.89 | 0.07% | 11.28 | -0.54% | -0.30% |  |
2019-11-19 | 10.91 | 11.04 | 10.86 | 11.00 | -0.36% | 0.42% | -2.96% | 720,500 | 7,892,000 | 65% | 10.95 | 0.24% | 10.91 | 0.24% | 10.89 | -0.49% | 11.34 | -0.42% | -0.24% |  |
2019-11-18 | 10.70 | 11.07 | 10.70 | 11.04 | 2.89% | 1.02% | -3.02% | 680,800 | 7,440,000 | 61% | 10.93 | 0.94% | 10.89 | 0.35% | 10.94 | -1.93% | 11.38 | -0.42% | -0.21% |  |
2019-11-15 | 10.94 | 10.96 | 10.71 | 10.73 | -1.74% | -0.89% | -6.14% | 422,700 | 4,576,000 | 37% | 10.83 | -0.56% | 10.85 | -1.00% | 11.16 | -1.94% | 11.43 | -0.20% | -0.18% |  |
2019-11-14 | 10.78 | 10.95 | 10.76 | 10.92 | 1.30% | 0.30% | -4.67% | 542,200 | 5,903,000 | 45% | 10.89 | 0.42% | 10.96 | -2.28% | 11.38 | -0.53% | 11.46 | -0.24% | -0.19% |  |
2019-11-13 | 11.06 | 11.18 | 10.68 | 10.78 | -2.44% | -0.56% | -6.11% | 1,146,800 | 12,433,000 | 92% | 10.84 | -2.31% | 11.22 | -2.76% | 11.44 | -1.06% | 11.48 | -0.65% | -0.20% |  |
2019-11-12 | 11.26 | 11.37 | 11.02 | 11.05 | -1.87% | -0.42% | -4.39% | 1,270,200 | 14,095,000 | 105% | 11.10 | -3.24% | 11.53 | -1.07% | 11.56 | -0.87% | 11.56 | -0.65% | -0.15% |  |
2019-11-11 | 11.85 | 11.87 | 11.16 | 11.26 | -5.30% | -1.81% | -3.20% | 2,296,000 | 26,330,000 | 200% | 11.47 | -3.45% | 11.66 | -1.10% | 11.66 | -0.68% | 11.63 | -0.50% | -0.10% |  |
2019-11-08 | 11.60 | 12.05 | 11.60 | 11.89 | 2.59% | 0.10% | 1.71% | 2,032,300 | 24,140,000 | 200% | 11.88 | 2.04% | 11.79 | 1.07% | 11.74 | 1.22% | 11.69 | 0.48% | -0.11% |  |
2019-11-07 | 11.77 | 11.77 | 11.57 | 11.59 | -0.34% | -0.44% | -0.38% | 709,400 | 8,258,000 | 78% | 11.64 | -0.39% | 11.66 | 0.09% | 11.60 | 0.33% | 11.63 | 0.13% | -0.18% |  |
2019-11-06 | 11.58 | 11.82 | 11.54 | 11.63 | -0.09% | -0.49% | 0.09% | 762,400 | 8,910,000 | 83% | 11.69 | 0.24% | 11.65 | 0.79% | 11.56 | 0.07% | 11.62 | 0.11% | -0.22% |  |
2019-11-05 | 11.70 | 11.76 | 11.53 | 11.64 | 0.00% | -0.16% | 0.29% | 697,200 | 8,129,000 | 67% | 11.66 | 0.34% | 11.56 | 0.52% | 11.55 | -0.35% | 11.61 | -0.16% | -0.26% |  |
2019-11-04 | 11.61 | 11.71 | 11.52 | 11.64 | 1.04% | 0.18% | 0.13% | 904,900 | 10,514,000 | 85% | 11.62 | 1.62% | 11.50 | -0.04% | 11.59 | -0.40% | 11.63 | -0.14% | -0.26% |  |
2019-11-01 | 11.35 | 11.60 | 11.20 | 11.52 | 1.68% | 0.75% | -1.04% | 939,300 | 10,740,000 | 86% | 11.43 | -0.20% | 11.51 | -1.10% | 11.64 | -0.20% | 11.64 | -0.33% | -0.24% |  |
2019-10-31 | 11.60 | 11.70 | 11.28 | 11.33 | -1.56% | -1.11% | -2.99% | 955,500 | 10,947,000 | 86% | 11.46 | -1.46% | 11.64 | -1.00% | 11.66 | -0.05% | 11.68 | -0.27% | -0.20% |  |
2019-10-30 | 11.67 | 11.83 | 11.49 | 11.51 | -1.37% | -1.01% | -1.71% | 962,800 | 11,194,000 | 89% | 11.63 | -1.58% | 11.75 | 0.12% | 11.67 | 0.21% | 11.71 | -0.16% | -0.15% |  |
2019-10-29 | 11.89 | 11.98 | 11.63 | 11.67 | -1.85% | -1.21% | -0.50% | 1,005,800 | 11,882,000 | 93% | 11.81 | 0.14% | 11.74 | 0.89% | 11.65 | -0.05% | 11.73 | -0.21% | -0.12% |  |
2019-10-28 | 11.47 | 11.93 | 11.47 | 11.89 | 2.41% | 0.79% | 1.16% | 1,305,400 | 15,400,000 | 114% | 11.80 | 2.29% | 11.63 | 0.79% | 11.65 | 0.07% | 11.75 | -0.52% | -0.10% |  |
2019-10-25 | 11.63 | 11.71 | 11.41 | 11.61 | 0.00% | 0.67% | -1.74% | 742,800 | 8,567,000 | 61% | 11.53 | 0.42% | 11.54 | -0.70% | 11.64 | -0.44% | 11.82 | -0.23% | -0.02% |  | |
|