国联水产( 300094.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-09-30 | 4.15 | 4.18 | 4.06 | 4.06 | -2.17% | -0.88% | -7.39% | 3,699,100 | 15,150,000 | 65% | 4.10 | -1.56% | 4.15 | -1.36% | 4.22 | -1.12% | 4.38 | -0.99% | -0.15% | |
| 2019-09-27 | 4.18 | 4.20 | 4.13 | 4.15 | -0.72% | -0.26% | -6.28% | 3,396,200 | 14,133,000 | 55% | 4.16 | -0.55% | 4.21 | -1.36% | 4.27 | -1.00% | 4.43 | -0.43% | 0.01% | |
| 2019-09-26 | 4.19 | 4.24 | 4.13 | 4.18 | 0.00% | -0.10% | -6.00% | 5,097,900 | 21,328,000 | 82% | 4.18 | -1.44% | 4.27 | -1.30% | 4.32 | -1.30% | 4.45 | -0.60% | 0.09% | |
| 2019-09-25 | 4.38 | 4.40 | 4.15 | 4.18 | -4.78% | -1.53% | -6.57% | 7,483,500 | 31,767,000 | 125% | 4.25 | -3.59% | 4.32 | -2.06% | 4.37 | -2.08% | 4.47 | -0.80% | 0.17% | |
| 2019-09-24 | 4.38 | 4.43 | 4.34 | 4.39 | 0.23% | -0.30% | -2.66% | 4,172,700 | 18,371,000 | 75% | 4.40 | 0.76% | 4.41 | -0.61% | 4.47 | -1.11% | 4.51 | -0.18% | 0.29% | |
| 2019-09-23 | 4.49 | 4.49 | 4.33 | 4.38 | -2.45% | 0.23% | -3.05% | 4,876,000 | 21,310,000 | 80% | 4.37 | -2.85% | 4.44 | -1.68% | 4.52 | -0.70% | 4.52 | -0.24% | 0.39% | |
| 2019-09-20 | 4.49 | 4.55 | 4.46 | 4.49 | -0.44% | -0.18% | -0.86% | 3,010,500 | 13,540,000 | 48% | 4.50 | 0.42% | 4.52 | -0.75% | 4.55 | 0.04% | 4.53 | 0.33% | 0.47% | |
| 2019-09-19 | 4.47 | 4.52 | 4.44 | 4.51 | 0.00% | 0.69% | -0.09% | 4,237,800 | 18,980,000 | 59% | 4.48 | -1.50% | 4.55 | -0.31% | 4.55 | -0.07% | 4.51 | 0.18% | 0.50% |  |
| 2019-09-18 | 4.60 | 4.65 | 4.47 | 4.51 | -1.96% | -0.81% | 0.09% | 6,847,400 | 31,138,000 | 98% | 4.55 | -0.74% | 4.56 | 0.15% | 4.55 | 0.07% | 4.51 | 0.42% | 0.50% | |
| 2019-09-17 | 4.58 | 4.65 | 4.53 | 4.60 | 0.22% | 0.41% | 2.52% | 10,338,100 | 47,358,000 | 152% | 4.58 | 0.55% | 4.56 | 0.66% | 4.55 | 0.51% | 4.49 | 0.76% | 0.48% | |
| 2019-09-16 | 4.53 | 4.63 | 4.47 | 4.59 | 2.00% | 0.75% | 3.08% | 8,375,800 | 38,158,000 | 130% | 4.56 | 1.58% | 4.53 | 0.49% | 4.52 | 0.29% | 4.45 | 0.68% | 0.46% | |
| 2019-09-12 | 4.50 | 4.51 | 4.46 | 4.50 | 0.22% | 0.33% | 1.74% | 3,363,200 | 15,085,000 | 53% | 4.49 | -0.40% | 4.51 | -0.18% | 4.51 | 0.51% | 4.42 | 0.30% | 0.44% | |
| 2019-09-11 | 4.55 | 4.56 | 4.46 | 4.49 | -0.88% | -0.29% | 1.81% | 4,080,700 | 18,377,000 | 63% | 4.50 | -0.42% | 4.51 | -0.02% | 4.49 | 0.40% | 4.41 | 0.27% | 0.49% | |
| 2019-09-10 | 4.52 | 4.55 | 4.48 | 4.53 | 0.44% | 0.18% | 3.00% | 4,387,200 | 19,837,000 | 64% | 4.52 | 0.18% | 4.51 | 0.80% | 4.47 | 0.59% | 4.40 | 0.39% | 0.56% | |
| 2019-09-09 | 4.56 | 4.56 | 4.48 | 4.51 | 0.00% | -0.09% | 2.94% | 9,337,600 | 42,149,000 | 133% | 4.51 | 0.11% | 4.48 | 0.86% | 4.44 | 1.05% | 4.38 | 0.83% | 0.59% | |
| 2019-09-06 | 4.51 | 4.58 | 4.45 | 4.51 | 0.45% | 0.02% | 3.80% | 7,748,000 | 34,932,000 | 115% | 4.51 | 1.83% | 4.44 | 1.23% | 4.40 | 1.06% | 4.35 | 0.58% | 0.58% | |
| 2019-09-05 | 4.39 | 4.50 | 4.35 | 4.49 | 2.98% | 1.40% | 3.94% | 11,400,300 | 50,479,000 | 175% | 4.43 | 2.10% | 4.39 | 1.43% | 4.35 | 0.91% | 4.32 | 0.56% | 0.59% | |
| 2019-09-04 | 4.34 | 4.36 | 4.31 | 4.36 | 0.46% | 0.53% | 1.49% | 3,932,900 | 17,058,000 | 63% | 4.34 | -0.02% | 4.32 | 0.40% | 4.31 | -0.21% | 4.30 | 0.16% | 0.63% | |
| 2019-09-03 | 4.31 | 4.39 | 4.30 | 4.34 | 0.00% | 0.05% | 1.19% | 6,035,900 | 26,185,000 | 96% | 4.34 | 0.77% | 4.31 | 0.23% | 4.32 | 0.19% | 4.29 | 0.28% | 0.65% | |
| 2019-09-02 | 4.31 | 4.34 | 4.25 | 4.34 | 0.93% | 0.81% | 1.47% | 7,029,300 | 30,260,000 | 113% | 4.31 | 0.61% | 4.30 | -0.51% | 4.31 | 0.54% | 4.28 | 0.56% | 0.65% | |
| 2019-08-30 | 4.31 | 4.32 | 4.23 | 4.30 | 0.47% | 0.49% | 1.11% | 6,147,200 | 26,304,000 | 96% | 4.28 | -0.67% | 4.32 | -0.12% | 4.29 | 0.05% | 4.25 | 0.47% | 0.58% | |
| 2019-08-29 | 4.34 | 4.37 | 4.26 | 4.28 | -1.83% | -0.65% | 1.11% | 5,161,200 | 22,234,000 | 83% | 4.31 | -1.10% | 4.32 | 0.86% | 4.29 | 0.07% | 4.23 | 0.83% | 0.48% | |
| 2019-08-28 | 4.30 | 4.41 | 4.27 | 4.36 | 1.16% | 0.09% | 3.86% | 8,291,900 | 36,123,000 | 134% | 4.36 | 1.37% | 4.29 | 0.87% | 4.28 | 0.66% | 4.20 | 0.96% | 0.33% | |
| 2019-08-27 | 4.23 | 4.34 | 4.23 | 4.31 | 2.13% | 0.30% | 3.66% | 7,189,400 | 30,891,000 | 114% | 4.30 | 2.46% | 4.25 | 0.07% | 4.26 | 0.50% | 4.16 | 0.70% | 0.19% | |
| 2019-08-26 | 4.11 | 4.28 | 4.08 | 4.22 | -0.71% | 0.62% | 2.20% | 6,818,100 | 28,594,000 | 114% | 4.19 | -1.53% | 4.25 | -0.40% | 4.24 | 0.52% | 4.13 | 0.71% | 0.03% | |
| 2019-08-23 | 4.27 | 4.32 | 4.22 | 4.25 | -1.39% | -0.21% | 3.66% | 4,702,800 | 20,029,000 | 82% | 4.26 | -0.68% | 4.26 | 0.45% | 4.21 | 0.89% | 4.10 | 0.66% | -0.13% | |
| 2019-08-22 | 4.24 | 4.37 | 4.22 | 4.31 | 2.38% | 0.51% | 5.82% | 7,329,400 | 31,430,000 | 129% | 4.29 | 1.42% | 4.25 | 1.80% | 4.18 | 1.90% | 4.07 | 0.94% | -0.25% | |
| 2019-08-21 | 4.18 | 4.27 | 4.18 | 4.21 | 0.00% | -0.43% | 4.34% | 4,296,000 | 18,163,000 | 76% | 4.23 | 0.62% | 4.17 | 1.19% | 4.10 | 0.66% | 4.04 | 0.37% | -0.41% | |
| 2019-08-20 | 4.19 | 4.25 | 4.16 | 4.21 | 0.24% | 0.19% | 4.73% | 5,482,000 | 23,034,000 | 94% | 4.20 | 1.97% | 4.12 | 2.01% | 4.07 | 0.94% | 4.02 | 0.32% | -0.51% | |
| 2019-08-19 | 4.06 | 4.23 | 4.03 | 4.20 | 0.00% | 1.92% | 4.82% | 8,502,400 | 35,038,000 | 131% | 4.12 | 2.16% | 4.04 | 0.60% | 4.03 | 1.31% | 4.01 | -0.17% | -0.64% | | |
|
