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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-06-18 | 6.14 | 6.23 | 6.07 | 6.10 | 0.66% | 0.00% | 0.00% | 7,590,000 | 46,657,000 | - -- | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00% |  |
| 2019-06-17 | 6.24 | 6.25 | 5.98 | 6.06 | -1.78% | -0.51% | -1.08% | 13,006,400 | 79,222,000 | 93% | 6.09 | -3.10% | 6.20 | -0.61% | 6.21 | 0.32% | 6.13 | -0.39% | -0.12% | |
| 2019-06-14 | 6.26 | 6.42 | 6.15 | 6.17 | -1.28% | -1.85% | 0.33% | 12,161,600 | 76,452,000 | 88% | 6.29 | 1.03% | 6.24 | 0.26% | 6.19 | 1.31% | 6.15 | 0.26% | -0.45% | |
| 2019-06-13 | 6.19 | 6.30 | 6.12 | 6.25 | 1.13% | 0.45% | 1.89% | 11,421,200 | 71,063,000 | 86% | 6.22 | 0.44% | 6.22 | 1.02% | 6.11 | 0.31% | 6.13 | 0.10% | -0.61% | |
| 2019-06-12 | 6.26 | 6.26 | 6.13 | 6.18 | -1.90% | -0.24% | 0.85% | 12,156,300 | 75,310,000 | 94% | 6.20 | -0.58% | 6.16 | 1.52% | 6.09 | 0.36% | 6.13 | -0.07% | -0.74% | |
| 2019-06-11 | 6.25 | 6.32 | 6.05 | 6.30 | 0.96% | 1.11% | 2.74% | 19,849,900 | 123,688,000 | 154% | 6.23 | 2.62% | 6.06 | 1.15% | 6.07 | 0.30% | 6.13 | 0.34% | -0.84% | |
| 2019-06-10 | 5.71 | 6.25 | 5.71 | 6.24 | 9.86% | 2.77% | 2.11% | 23,214,400 | 140,959,000 | 190% | 6.07 | 4.58% | 6.00 | 0.59% | 6.05 | -0.90% | 6.11 | -0.07% | -0.99% | |
| 2019-06-06 | 6.09 | 6.10 | 5.62 | 5.68 | -6.43% | -2.17% | -7.11% | 13,672,900 | 79,389,000 | 119% | 5.81 | -4.60% | 5.96 | -2.76% | 6.10 | -1.17% | 6.12 | -0.52% | -1.13% | |
| 2019-06-05 | 6.11 | 6.19 | 6.01 | 6.07 | 0.50% | -0.26% | -1.25% | 8,571,000 | 52,167,000 | 79% | 6.09 | 0.53% | 6.13 | -1.30% | 6.17 | -0.24% | 6.15 | -0.23% | -1.23% | |
| 2019-06-04 | 6.02 | 6.25 | 5.97 | 6.04 | -0.98% | -0.23% | -1.96% | 10,922,400 | 66,120,000 | 98% | 6.05 | -2.65% | 6.21 | -0.39% | 6.19 | -0.61% | 6.16 | -0.32% | -1.32% | |
| 2019-06-03 | 6.27 | 6.39 | 6.08 | 6.10 | -4.09% | -1.91% | -1.31% | 13,249,100 | 82,398,000 | 119% | 6.22 | -1.60% | 6.23 | 0.13% | 6.23 | 0.45% | 6.18 | -0.26% | -1.38% | |
| 2019-05-31 | 6.09 | 6.48 | 6.09 | 6.36 | 4.43% | 0.63% | 2.63% | 14,570,700 | 92,090,000 | 123% | 6.32 | 3.96% | 6.23 | 0.74% | 6.20 | 1.11% | 6.20 | -3.77% | -1.57% |  |
| 2019-05-30 | 6.17 | 6.18 | 6.00 | 6.09 | -1.30% | 0.18% | -5.43% | 6,883,700 | 41,849,000 | 48% | 6.08 | -1.56% | 6.18 | 0.20% | 6.13 | 0.20% | 6.44 | -1.32% | -1.28% | |
| 2019-05-29 | 6.15 | 6.27 | 6.11 | 6.17 | -0.16% | -0.08% | -5.46% | 7,096,200 | 43,822,000 | 48% | 6.18 | -0.98% | 6.17 | 0.59% | 6.12 | -0.26% | 6.53 | -1.18% | -1.29% | |
| 2019-05-28 | 6.16 | 6.35 | 6.11 | 6.18 | 1.31% | -0.90% | -6.42% | 12,855,900 | 80,175,000 | 84% | 6.24 | 2.68% | 6.13 | 1.17% | 6.14 | -0.02% | 6.60 | -1.08% | -1.36% | |
| 2019-05-27 | 6.13 | 6.16 | 5.96 | 6.10 | 1.84% | 0.44% | -8.63% | 9,867,400 | 59,925,000 | 63% | 6.07 | 0.17% | 6.06 | -0.87% | 6.14 | -0.95% | 6.68 | -1.13% | -1.47% | |
| 2019-05-24 | 6.02 | 6.15 | 5.97 | 5.99 | 1.01% | -1.20% | -11.29% | 10,779,300 | 65,350,000 | 67% | 6.06 | 0.20% | 6.11 | -0.99% | 6.20 | -6.24% | 6.75 | -1.50% | -1.63% | |
| 2019-05-23 | 6.20 | 6.27 | 5.91 | 5.93 | -4.20% | -2.00% | -13.49% | 12,537,100 | 75,868,000 | 72% | 6.05 | -3.15% | 6.18 | -1.45% | 6.61 | -2.52% | 6.86 | -1.47% | -1.62% | |
| 2019-05-22 | 6.24 | 6.39 | 6.12 | 6.19 | -2.06% | -0.93% | -11.02% | 10,073,700 | 62,941,000 | 57% | 6.25 | 0.23% | 6.27 | -7.43% | 6.78 | -1.83% | 6.96 | -1.12% | -1.59% | |
| 2019-05-21 | 6.04 | 6.41 | 6.00 | 6.32 | 2.27% | 1.38% | -10.18% | 13,951,800 | 86,971,000 | 75% | 6.23 | -0.95% | 6.77 | -3.12% | 6.90 | -1.93% | 7.04 | -1.01% | -1.53% | |
| 2019-05-20 | 6.95 | 6.96 | 6.18 | 6.18 | -10.04% | -1.81% | -13.06% | 21,744,700 | 136,862,000 | 115% | 6.29 | -13.50% | 6.99 | -4.80% | 7.04 | -3.22% | 7.11 | -2.07% | -1.50% | |
| 除权分界线,2019年05月20日,10股派1.000元(以下数据已经复权) |
| 2019-05-17 | 7.49 | 7.83 | 6.75 | 6.87 | -5.76% | -5.58% | -5.35% | 29,350,200 | 216,492,000 | 184% | 7.28 | 0.66% | 7.34 | 1.51% | 7.27 | 1.20% | 7.26 | -0.90% | -1.35% | |
| 2019-05-16 | 7.30 | 7.42 | 7.07 | 7.29 | -0.14% | 0.86% | -0.46% | 10,766,900 | 78,895,000 | 72% | 7.23 | 0.96% | 7.23 | 0.87% | 7.19 | 0.22% | 7.32 | -1.41% | -1.23% | |
| 2019-05-15 | 7.05 | 7.33 | 7.01 | 7.30 | 3.11% | 1.97% | -1.74% | 11,911,600 | 86,469,000 | 74% | 7.16 | 2.23% | 7.17 | 0.48% | 7.17 | -0.22% | 7.43 | -1.89% | -1.05% | |
| 2019-05-14 | 6.85 | 7.09 | 6.85 | 7.08 | 0.14% | 1.10% | -6.50% | 10,896,000 | 77,392,000 | 62% | 7.00 | -0.43% | 7.13 | -0.46% | 7.19 | 0.14% | 7.57 | -2.23% | -0.76% | |
| 2019-05-13 | 7.16 | 7.16 | 6.93 | 7.07 | -0.56% | 0.53% | -8.72% | 10,602,000 | 75,619,000 | 56% | 7.03 | -0.24% | 7.17 | -0.67% | 7.18 | -0.91% | 7.75 | -2.65% | -0.40% | |
| 2019-05-10 | 7.15 | 7.27 | 6.83 | 7.11 | 1.57% | 0.85% | -10.63% | 21,187,900 | 151,492,000 | 96% | 7.05 | -0.83% | 7.22 | 0.21% | 7.24 | -2.49% | 7.96 | -1.44% | 0.12% | |
| 2019-05-09 | 7.12 | 7.39 | 6.97 | 7.00 | -3.45% | -1.53% | -13.28% | 16,653,100 | 120,057,000 | 78% | 7.11 | -1.36% | 7.20 | -1.32% | 7.43 | -2.85% | 8.07 | -1.18% | 0.34% | |
| 2019-05-08 | 6.82 | 7.45 | 6.75 | 7.25 | 5.53% | 0.60% | -11.24% | 16,312,000 | 119,189,000 | 75% | 7.21 | 3.15% | 7.30 | -3.24% | 7.65 | -3.26% | 8.17 | -0.54% | 0.58% | |
| 2019-05-07 | 7.24 | 7.28 | 6.56 | 6.87 | 0.00% | -1.67% | -16.34% | 16,718,700 | 118,483,000 | 72% | 6.99 | -5.43% | 7.54 | -5.01% | 7.91 | -4.17% | 8.21 | -0.67% | 0.71% | | |
|
