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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-09-12 | 5.48 | 5.68 | 5.45 | 5.68 | 3.65% | 1.48% | 5.85% | 21,061,400 | 117,882,000 | 125% | 5.60 | 1.03% | 5.58 | 1.47% | 5.48 | 1.22% | 5.37 | 0.64% | 0.20% |  |
| 2019-09-11 | 5.56 | 5.65 | 5.46 | 5.48 | -2.84% | -1.08% | 2.78% | 16,121,900 | 89,313,000 | 100% | 5.54 | -1.07% | 5.50 | 1.25% | 5.42 | 0.91% | 5.33 | 0.40% | 0.20% |  |
| 2019-09-10 | 5.60 | 5.73 | 5.47 | 5.64 | 3.49% | 0.71% | 6.19% | 29,479,000 | 165,071,000 | 194% | 5.60 | 4.21% | 5.44 | 2.74% | 5.37 | 2.25% | 5.31 | 1.07% | 0.21% | |
| 2019-09-09 | 5.25 | 5.55 | 5.22 | 5.45 | 4.61% | 1.41% | 3.71% | 26,785,200 | 143,943,000 | 186% | 5.37 | 3.27% | 5.29 | 1.77% | 5.25 | 1.31% | 5.26 | 0.61% | 0.15% | |
| 2019-09-06 | 5.24 | 5.26 | 5.16 | 5.21 | 0.00% | 0.12% | -0.25% | 13,869,000 | 72,179,000 | 104% | 5.20 | -0.50% | 5.20 | 0.37% | 5.18 | 0.06% | 5.22 | -0.17% | 0.11% | |
| 2019-09-05 | 5.19 | 5.27 | 5.17 | 5.21 | 0.97% | -0.38% | -0.42% | 17,379,300 | 90,902,000 | 130% | 5.23 | 1.87% | 5.18 | 0.56% | 5.18 | -0.21% | 5.23 | -0.34% | 0.17% | |
| 2019-09-04 | 5.11 | 5.16 | 5.10 | 5.16 | 0.39% | 0.51% | -1.71% | 10,064,700 | 51,673,000 | 74% | 5.13 | -0.10% | 5.15 | -0.33% | 5.19 | -0.63% | 5.25 | -0.59% | 0.26% | |
| 2019-09-03 | 5.17 | 5.20 | 5.09 | 5.14 | -0.58% | 0.02% | -2.67% | 10,720,100 | 55,095,000 | 70% | 5.14 | -0.58% | 5.17 | -0.94% | 5.22 | -0.72% | 5.28 | -0.42% | 0.43% | |
| 2019-09-02 | 5.14 | 5.26 | 5.04 | 5.17 | 0.78% | 0.02% | -2.51% | 14,845,500 | 76,743,000 | 79% | 5.17 | -0.33% | 5.22 | -0.99% | 5.26 | -0.08% | 5.30 | 0.36% | 0.75% |  |
| 2019-08-30 | 5.35 | 5.36 | 5.06 | 5.13 | -3.57% | -1.08% | -2.91% | 14,199,900 | 73,640,000 | 72% | 5.19 | -2.24% | 5.27 | -1.03% | 5.27 | -0.42% | 5.28 | 0.48% | 0.75% | |
| 2019-08-29 | 5.37 | 5.42 | 5.24 | 5.32 | -0.19% | 0.28% | 1.16% | 12,815,500 | 67,983,000 | 65% | 5.31 | -0.67% | 5.32 | 0.81% | 5.29 | -0.34% | 5.26 | 0.61% | 0.67% | |
| 2019-08-28 | 5.37 | 5.42 | 5.29 | 5.33 | -0.74% | -0.21% | 1.97% | 9,692,400 | 51,768,000 | 50% | 5.34 | 0.28% | 5.28 | 0.21% | 5.31 | -0.34% | 5.23 | 0.46% | 0.50% | |
| 2019-08-27 | 5.19 | 5.38 | 5.19 | 5.37 | 3.47% | 0.83% | 3.21% | 16,643,100 | 88,648,000 | 86% | 5.33 | 3.04% | 5.27 | -0.36% | 5.32 | -0.09% | 5.20 | 0.50% | 0.36% | |
| 2019-08-26 | 5.13 | 5.23 | 5.10 | 5.19 | -1.33% | 0.41% | 0.25% | 12,187,000 | 62,999,000 | 64% | 5.17 | -2.23% | 5.29 | -1.25% | 5.33 | 0.64% | 5.18 | 0.17% | 0.21% | |
| 2019-08-23 | 5.35 | 5.39 | 5.20 | 5.26 | -1.87% | -0.51% | 1.78% | 14,889,000 | 78,717,000 | 83% | 5.29 | -1.75% | 5.36 | -0.04% | 5.29 | 0.93% | 5.17 | 0.41% | 0.13% | |
| 2019-08-22 | 5.34 | 5.52 | 5.29 | 5.36 | 0.19% | -0.39% | 4.14% | 15,722,900 | 84,609,000 | 94% | 5.38 | 0.06% | 5.36 | 1.44% | 5.25 | 1.16% | 5.15 | 0.59% | -0.01% | |
| 2019-08-21 | 5.33 | 5.50 | 5.32 | 5.35 | -2.73% | -0.52% | 4.55% | 25,751,300 | 138,497,000 | 164% | 5.38 | 0.77% | 5.28 | 1.89% | 5.19 | 1.45% | 5.12 | 1.11% | -0.20% | |
| 2019-08-20 | 5.16 | 5.62 | 5.06 | 5.50 | 7.42% | 3.05% | 8.67% | 46,412,400 | 247,704,000 | 323% | 5.34 | 5.23% | 5.18 | 4.37% | 5.11 | 3.46% | 5.06 | 2.76% | -0.45% | |
| 2019-08-19 | 4.90 | 5.33 | 4.88 | 5.12 | 5.35% | 0.95% | 3.96% | 24,614,500 | 124,855,000 | 212% | 5.07 | 2.44% | 4.97 | 1.76% | 4.94 | 1.38% | 4.93 | 0.37% | -0.87% | |
| 2019-08-16 | 4.82 | 5.18 | 4.82 | 4.86 | 0.41% | -1.84% | -0.96% | 19,096,100 | 94,541,000 | 186% | 4.95 | 4.19% | 4.88 | 1.22% | 4.87 | 0.70% | 4.91 | -0.31% | -0.95% | |
| 2019-08-15 | 4.70 | 4.84 | 4.63 | 4.84 | 0.41% | 1.85% | -1.67% | 10,950,700 | 52,035,000 | 111% | 4.75 | -2.68% | 4.82 | -0.93% | 4.84 | -1.02% | 4.92 | -1.07% | -1.02% | |
| 2019-08-14 | 4.89 | 4.93 | 4.81 | 4.82 | 0.42% | -1.29% | -3.12% | 11,063,900 | 54,024,000 | 116% | 4.88 | 1.06% | 4.87 | 0.06% | 4.89 | -0.53% | 4.98 | -0.92% | -0.96% | |
| 2019-08-13 | 4.89 | 4.90 | 4.78 | 4.80 | -3.03% | -0.66% | -4.40% | 7,437,700 | 35,939,000 | 78% | 4.83 | -0.94% | 4.86 | -1.04% | 4.92 | 0.29% | 5.02 | -1.01% | -0.92% | |
| 2019-08-12 | 4.86 | 4.95 | 4.81 | 4.95 | 2.06% | 1.48% | -2.41% | 5,690,200 | 27,758,000 | 60% | 4.88 | -0.14% | 4.91 | -0.67% | 4.90 | -0.89% | 5.07 | -0.67% | -0.86% | |
| 2019-08-09 | 4.96 | 5.01 | 4.79 | 4.85 | -2.02% | -0.72% | -5.01% | 6,874,200 | 33,583,000 | 71% | 4.89 | -1.71% | 4.95 | 0.80% | 4.95 | -0.84% | 5.11 | -0.95% | -0.85% | |
| 2019-08-08 | 4.97 | 5.04 | 4.92 | 4.95 | -0.40% | -0.40% | -3.98% | 7,027,400 | 34,928,000 | 72% | 4.97 | 0.02% | 4.91 | -0.89% | 4.99 | -0.93% | 5.16 | -1.36% | -0.80% | |
| 2019-08-07 | 4.91 | 5.04 | 4.90 | 4.97 | 2.90% | 0.02% | -4.90% | 12,073,500 | 59,993,000 | 110% | 4.97 | 2.90% | 4.95 | -0.90% | 5.03 | -1.31% | 5.23 | -1.36% | -0.72% | |
| 2019-08-06 | 4.99 | 4.99 | 4.70 | 4.83 | -4.92% | 0.02% | -8.83% | 14,653,800 | 70,763,000 | 120% | 4.83 | -6.03% | 5.00 | -3.29% | 5.10 | -2.82% | 5.30 | -1.43% | -0.68% | |
| 2019-08-05 | 5.12 | 5.21 | 5.07 | 5.08 | -0.59% | -1.15% | -5.49% | 8,527,200 | 43,823,000 | 77% | 5.14 | 0.51% | 5.17 | -1.21% | 5.25 | -0.83% | 5.38 | -0.48% | -0.63% | |
| 2019-08-02 | 5.10 | 5.18 | 5.05 | 5.11 | 0.00% | -0.06% | -5.39% | 10,875,800 | 55,607,000 | 97% | 5.11 | -2.74% | 5.23 | -2.13% | 5.29 | -1.51% | 5.40 | -0.92% | -0.73% | | |
|
