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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-07-17 | 4.44 | 4.53 | 4.44 | 4.49 | 0.45% | 0.00% | -3.02% | 3,987,500 | 17,904,000 | 63% | 4.49 | 0.31% | 4.47 | -0.25% | 4.50 | -0.27% | 4.63 | -1.97% | -0.23% |  |
| 2019-07-16 | 4.48 | 4.51 | 4.43 | 4.47 | -0.89% | -0.13% | -5.36% | 4,487,000 | 20,084,000 | 55% | 4.48 | 0.36% | 4.48 | -0.42% | 4.51 | -0.53% | 4.72 | -0.40% | 0.10% | |
| 2019-07-15 | 4.43 | 4.53 | 4.39 | 4.51 | -1.31% | 1.12% | -4.89% | 7,905,800 | 35,262,000 | 88% | 4.46 | -1.72% | 4.50 | -1.12% | 4.53 | -1.69% | 4.74 | -0.29% | 0.20% | |
| 2019-07-12 | 4.53 | 4.59 | 4.48 | 4.57 | 0.66% | 0.71% | -3.91% | 3,853,700 | 17,490,000 | 42% | 4.54 | -0.22% | 4.55 | -0.44% | 4.61 | -1.37% | 4.76 | 0.13% | 0.24% |  |
| 2019-07-11 | 4.56 | 4.60 | 4.48 | 4.54 | 0.00% | -0.18% | -4.42% | 4,282,000 | 19,473,000 | 46% | 4.55 | -0.61% | 4.57 | -1.51% | 4.67 | -1.02% | 4.75 | -0.02% | 0.21% | |
| 2019-07-10 | 4.65 | 4.65 | 4.53 | 4.54 | -0.87% | -0.79% | -4.44% | 3,308,200 | 15,139,000 | 35% | 4.58 | 0.31% | 4.64 | -1.49% | 4.72 | -2.01% | 4.75 | -0.02% | 0.21% |  |
| 除权分界线,2019年07月10日,10股派0.300元(以下数据已经复权) |
| 2019-07-09 | 4.64 | 4.64 | 4.50 | 4.58 | -0.87% | 0.39% | -3.62% | 5,395,300 | 24,775,000 | 57% | 4.56 | -2.40% | 4.71 | -1.11% | 4.82 | -0.25% | 4.75 | -0.08% | 0.21% | |
| 2019-07-08 | 4.82 | 4.82 | 4.60 | 4.62 | -4.35% | -1.16% | -2.86% | 8,079,200 | 38,005,000 | 87% | 4.67 | -1.93% | 4.77 | -2.20% | 4.83 | 0.31% | 4.76 | 0.00% | 0.23% | |
| 2019-07-05 | 4.73 | 4.84 | 4.68 | 4.83 | 2.55% | 1.34% | 1.56% | 8,821,200 | 42,305,000 | 98% | 4.77 | 0.17% | 4.87 | 0.23% | 4.82 | 0.59% | 4.76 | 0.08% | 0.27% | |
| 2019-07-04 | 4.86 | 4.86 | 4.68 | 4.71 | -3.09% | -1.01% | -0.88% | 10,327,400 | 49,452,000 | 114% | 4.76 | -3.23% | 4.86 | 0.75% | 4.79 | 0.40% | 4.75 | 0.25% | 0.32% | |
| 2019-07-03 | 4.79 | 5.14 | 4.70 | 4.86 | 1.25% | -1.16% | 2.53% | 20,704,300 | 102,432,000 | 243% | 4.92 | 3.69% | 4.83 | 3.39% | 4.77 | 2.34% | 4.74 | 1.39% | 0.33% | |
| 2019-07-02 | 4.67 | 4.80 | 4.64 | 4.80 | 2.78% | 1.22% | 2.67% | 11,052,000 | 52,735,000 | 148% | 4.74 | 2.80% | 4.67 | 1.26% | 4.66 | 0.91% | 4.68 | 0.52% | 0.24% | |
| 2019-07-01 | 4.54 | 4.68 | 4.53 | 4.67 | 4.24% | 1.24% | 0.41% | 10,335,300 | 47,985,000 | 147% | 4.61 | 2.63% | 4.61 | 0.31% | 4.62 | -0.28% | 4.65 | 0.13% | 0.16% | |
| 2019-06-28 | 4.57 | 4.59 | 4.45 | 4.48 | -2.18% | -0.33% | -3.55% | 6,096,100 | 27,583,000 | 92% | 4.50 | -2.39% | 4.60 | -0.93% | 4.63 | -1.20% | 4.65 | -0.19% | 0.10% | |
| 2019-06-27 | 4.62 | 4.65 | 4.55 | 4.58 | -0.43% | -0.54% | -1.59% | 6,914,500 | 32,047,000 | 107% | 4.61 | -0.15% | 4.64 | -0.66% | 4.69 | -0.15% | 4.65 | 0.00% | 0.08% | |
| 2019-06-26 | 4.59 | 4.65 | 4.57 | 4.60 | -0.22% | -0.26% | -1.16% | 3,706,000 | 17,205,000 | 58% | 4.61 | -0.02% | 4.67 | -0.87% | 4.69 | 0.09% | 4.65 | -0.02% | 0.05% | |
| 2019-06-25 | 4.69 | 4.70 | 4.56 | 4.61 | -1.50% | -0.07% | -0.97% | 4,950,300 | 22,982,000 | 73% | 4.61 | -1.26% | 4.71 | 0.00% | 4.69 | 0.24% | 4.66 | 0.15% | -0.03% | |
| 2019-06-24 | 4.73 | 4.75 | 4.62 | 4.68 | -0.64% | 0.17% | 0.69% | 7,369,100 | 34,649,000 | 106% | 4.67 | -1.08% | 4.71 | 0.32% | 4.68 | 0.47% | 4.65 | 0.35% | -0.09% | |
| 2019-06-21 | 4.77 | 4.79 | 4.67 | 4.71 | 1.29% | -0.28% | 1.68% | 9,563,500 | 45,456,000 | 147% | 4.72 | 1.77% | 4.70 | 1.29% | 4.66 | 0.80% | 4.63 | 0.67% | -0.16% | |
| 2019-06-20 | 4.65 | 4.69 | 4.58 | 4.65 | 0.22% | 0.19% | 1.06% | 8,057,000 | 37,633,000 | 130% | 4.64 | 0.41% | 4.64 | 0.81% | 4.62 | 0.26% | 4.60 | 0.33% | -0.29% | |
| 2019-06-19 | 4.60 | 4.67 | 4.57 | 4.64 | 2.65% | 0.39% | 1.18% | 7,890,300 | 36,704,000 | 127% | 4.62 | 2.08% | 4.60 | 0.48% | 4.61 | -0.07% | 4.59 | 0.46% | -0.42% | |
| 2019-06-18 | 4.50 | 4.56 | 4.49 | 4.52 | 0.22% | -0.18% | -0.99% | 5,073,200 | 23,122,000 | 80% | 4.53 | 0.13% | 4.58 | -0.57% | 4.61 | -0.04% | 4.57 | -0.28% | -0.57% | |
| 2019-06-17 | 4.55 | 4.60 | 4.43 | 4.51 | -0.22% | -0.27% | -1.49% | 4,531,900 | 20,630,000 | 67% | 4.52 | -1.35% | 4.60 | -0.76% | 4.61 | 0.22% | 4.58 | -0.44% | -0.57% | |
| 2019-06-14 | 4.61 | 4.67 | 4.51 | 4.52 | -1.95% | -1.40% | -1.70% | 5,785,900 | 26,694,000 | 81% | 4.58 | -0.35% | 4.64 | 0.28% | 4.60 | 0.48% | 4.60 | -0.39% | -0.65% | |
| 2019-06-13 | 4.61 | 4.66 | 4.55 | 4.61 | -0.65% | 0.22% | -0.13% | 6,079,200 | 28,144,000 | 82% | 4.60 | -0.67% | 4.63 | 0.72% | 4.58 | 0.33% | 4.62 | -0.35% | -0.71% | |
| 2019-06-12 | 4.60 | 4.71 | 4.56 | 4.64 | 0.87% | 0.19% | 0.17% | 8,173,300 | 38,099,000 | 108% | 4.63 | 1.76% | 4.59 | 1.48% | 4.57 | 0.93% | 4.63 | -0.75% | -0.74% | |
| 2019-06-11 | 4.48 | 4.61 | 4.44 | 4.60 | 3.37% | 1.08% | -1.44% | 7,306,900 | 33,471,000 | 87% | 4.55 | 2.43% | 4.53 | 0.20% | 4.52 | -0.48% | 4.67 | -0.47% | -0.74% | |
| 2019-06-10 | 4.42 | 4.48 | 4.37 | 4.45 | 0.45% | 0.16% | -5.10% | 4,031,800 | 18,035,000 | 46% | 4.44 | -0.43% | 4.52 | 0.04% | 4.55 | -1.05% | 4.69 | -0.36% | -0.77% | |
| 2019-06-06 | 4.55 | 4.57 | 4.41 | 4.43 | -2.42% | -0.72% | -5.86% | 5,752,300 | 25,839,000 | 64% | 4.46 | -1.37% | 4.51 | -1.20% | 4.59 | -1.01% | 4.71 | -0.61% | -0.81% | |
| 2019-06-05 | 4.48 | 4.60 | 4.43 | 4.54 | 0.00% | 0.35% | -4.12% | 8,109,700 | 36,932,000 | 88% | 4.52 | 1.46% | 4.57 | -1.32% | 4.64 | -0.94% | 4.74 | -0.96% | -0.80% | | |
|
