大禹节水( 300021.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-08-04 | 4.92 | 4.99 | 4.88 | 4.89 | -0.41% | -0.77% | 0.78% | 15,454,900 | 76,165,000 | 109% | 4.93 | 0.90% | 4.88 | 0.60% | 4.86 | 0.68% | 4.85 | 0.21% | -0.42% |  |
| 2020-08-03 | 4.83 | 4.91 | 4.81 | 4.91 | 1.66% | 0.53% | 1.40% | 15,508,300 | 75,750,000 | 111% | 4.88 | 1.50% | 4.85 | 0.73% | 4.83 | 0.35% | 4.84 | 0.08% | -0.41% | |
| 2020-07-31 | 4.83 | 4.86 | 4.78 | 4.83 | 0.00% | 0.37% | -0.17% | 10,540,600 | 50,725,000 | 74% | 4.81 | -0.72% | 4.82 | 0.23% | 4.81 | -0.39% | 4.84 | 0.17% | -0.38% | |
| 2020-07-30 | 4.86 | 4.88 | 4.82 | 4.83 | 0.00% | -0.35% | 0.00% | 11,258,800 | 54,570,000 | 77% | 4.85 | 1.13% | 4.81 | 0.13% | 4.83 | 0.02% | 4.83 | 0.02% | -0.38% |  |
| 2020-07-29 | 4.79 | 4.84 | 4.73 | 4.83 | 1.05% | 0.77% | 0.02% | 10,415,800 | 49,926,000 | 64% | 4.79 | 0.17% | 4.80 | -0.68% | 4.83 | -0.31% | 4.83 | -0.82% | -0.38% | |
| 2020-07-28 | 4.79 | 4.83 | 4.76 | 4.78 | -1.24% | -0.10% | -1.83% | 13,532,100 | 64,751,000 | 72% | 4.79 | -0.75% | 4.83 | -0.29% | 4.84 | -0.19% | 4.87 | -1.68% | -0.27% | |
| 2020-07-27 | 4.82 | 4.86 | 4.78 | 4.84 | 0.41% | 0.39% | -2.26% | 14,153,000 | 68,230,000 | 64% | 4.82 | -1.27% | 4.85 | -0.37% | 4.85 | -0.08% | 4.95 | -1.84% | 0.01% | |
| 2020-07-24 | 4.98 | 4.99 | 4.76 | 4.82 | -2.63% | -1.29% | -4.46% | 17,708,500 | 86,474,000 | 65% | 4.88 | 0.99% | 4.87 | 0.31% | 4.86 | 0.56% | 5.05 | -0.65% | 0.43% | |
| 2020-07-23 | 4.86 | 4.95 | 4.73 | 4.95 | 1.23% | 2.38% | -2.52% | 18,315,700 | 88,551,000 | 56% | 4.84 | -0.96% | 4.85 | -0.10% | 4.83 | 0.02% | 5.08 | 0.04% | 0.80% | |
| 2020-07-22 | 4.86 | 4.94 | 4.82 | 4.89 | 0.62% | 0.16% | -3.66% | 16,153,100 | 78,858,000 | 48% | 4.88 | 0.95% | 4.86 | 1.00% | 4.83 | -1.23% | 5.08 | 0.24% | 0.92% | |
| 2020-07-21 | 4.86 | 4.91 | 4.78 | 4.86 | -0.61% | 0.50% | -4.03% | 13,253,800 | 64,100,000 | 37% | 4.84 | -0.21% | 4.81 | -0.08% | 4.89 | -2.44% | 5.06 | 0.34% | 1.00% | |
| 2020-07-20 | 4.81 | 4.90 | 4.78 | 4.89 | 2.52% | 0.91% | -3.11% | 15,935,800 | 77,228,000 | 42% | 4.85 | 2.24% | 4.81 | -1.94% | 5.01 | -2.34% | 5.05 | 0.36% | 1.13% | |
| 2020-07-17 | 4.75 | 4.79 | 4.68 | 4.77 | 1.27% | 0.63% | -5.15% | 14,321,400 | 67,877,000 | 36% | 4.74 | -1.86% | 4.91 | -3.27% | 5.13 | -0.60% | 5.03 | 0.22% | 1.21% |  |
| 2020-07-16 | 4.92 | 4.96 | 4.68 | 4.71 | -4.66% | -2.48% | -6.14% | 25,717,900 | 124,228,000 | 66% | 4.83 | -4.01% | 5.07 | -2.93% | 5.16 | -0.06% | 5.02 | 0.02% | 1.20% | |
| 2020-07-15 | 5.19 | 5.21 | 4.92 | 4.94 | -4.82% | -1.83% | -1.53% | 34,949,300 | 175,872,000 | 98% | 5.03 | -4.08% | 5.23 | -0.25% | 5.17 | 0.43% | 5.02 | 0.30% | 1.18% | |
| 2020-07-14 | 5.25 | 5.45 | 5.08 | 5.19 | -2.44% | -1.07% | 3.76% | 44,262,900 | 232,199,000 | 142% | 5.25 | -1.48% | 5.24 | 1.32% | 5.14 | 1.44% | 5.00 | 1.03% | 1.12% | |
| 2020-07-13 | 5.30 | 5.48 | 5.25 | 5.32 | 4.72% | -0.09% | 7.45% | 59,990,200 | 319,446,000 | 223% | 5.33 | 3.26% | 5.17 | 2.97% | 5.07 | 2.78% | 4.95 | 2.44% | 0.99% | |
| 2020-07-10 | 5.09 | 5.30 | 5.05 | 5.08 | 2.21% | -1.49% | 5.11% | 65,768,300 | 339,151,000 | 294% | 5.16 | 4.75% | 5.02 | 3.48% | 4.93 | 3.18% | 4.83 | 2.98% | 0.67% | |
| 2020-07-09 | 4.89 | 5.00 | 4.84 | 4.97 | 1.43% | 0.95% | 5.90% | 33,166,800 | 163,272,000 | 190% | 4.92 | 1.88% | 4.85 | 1.63% | 4.78 | 1.44% | 4.69 | 1.23% | 0.15% | |
| 2020-07-08 | 4.75 | 4.93 | 4.71 | 4.90 | 1.24% | 1.41% | 5.69% | 29,379,200 | 141,957,000 | 195% | 4.83 | 0.60% | 4.78 | 1.57% | 4.71 | 1.31% | 4.64 | 1.11% | 0.03% | |
| 2020-07-07 | 4.80 | 4.96 | 4.68 | 4.84 | 2.54% | 0.77% | 5.56% | 34,401,000 | 165,211,000 | 264% | 4.80 | 2.65% | 4.70 | 2.49% | 4.65 | 2.33% | 4.59 | 1.60% | -0.08% | |
| 2020-07-06 | 4.64 | 4.79 | 4.56 | 4.72 | 3.74% | 0.88% | 4.59% | 27,014,600 | 126,404,000 | 255% | 4.68 | 3.54% | 4.59 | 2.71% | 4.55 | 2.41% | 4.51 | 1.14% | -0.24% | |
| 2020-07-03 | 4.46 | 4.59 | 4.45 | 4.55 | 2.02% | 0.69% | 1.97% | 15,885,000 | 71,789,000 | 177% | 4.52 | 1.85% | 4.47 | 1.39% | 4.44 | 0.73% | 4.46 | 0.11% | -0.36% | |
| 2020-07-02 | 4.40 | 4.48 | 4.39 | 4.46 | 1.59% | 0.52% | 0.07% | 9,344,100 | 41,464,000 | 108% | 4.44 | 1.33% | 4.41 | 0.48% | 4.41 | -0.16% | 4.46 | -0.16% | -0.38% | |
| 2020-07-01 | 4.41 | 4.41 | 4.36 | 4.39 | 0.00% | 0.25% | -1.66% | 6,594,100 | 28,876,000 | 75% | 4.38 | -0.14% | 4.38 | -0.45% | 4.41 | -0.61% | 4.46 | -0.34% | -0.37% | |
| 2020-06-30 | 4.38 | 4.40 | 4.36 | 4.39 | 0.69% | 0.11% | -1.99% | 6,644,600 | 29,134,000 | 69% | 4.39 | -0.05% | 4.40 | -0.59% | 4.44 | -0.52% | 4.48 | -0.25% | -0.34% | |
| 2020-06-29 | 4.44 | 4.44 | 4.35 | 4.36 | -1.13% | -0.62% | -2.90% | 9,710,600 | 42,598,000 | 93% | 4.39 | -0.99% | 4.43 | -0.98% | 4.46 | -0.56% | 4.49 | -0.73% | -0.33% | |
| 2020-06-24 | 4.48 | 4.50 | 4.40 | 4.41 | -1.56% | -0.47% | -2.50% | 10,616,600 | 47,042,000 | 82% | 4.43 | -1.27% | 4.47 | -0.80% | 4.49 | -0.40% | 4.52 | -2.18% | -0.26% | |
| 2020-06-23 | 4.51 | 4.52 | 4.47 | 4.48 | -0.67% | -0.18% | -3.11% | 7,017,000 | 31,494,000 | 39% | 4.49 | -0.58% | 4.51 | -0.09% | 4.51 | -0.02% | 4.62 | -0.02% | 0.29% | |
| 2020-06-22 | 4.50 | 4.54 | 4.49 | 4.51 | 0.00% | -0.09% | -2.49% | 9,113,700 | 41,140,000 | 51% | 4.51 | -0.22% | 4.51 | 0.11% | 4.51 | -0.09% | 4.63 | 0.00% | 0.28% | | |
|
