亚光科技( 300123.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-12-13 | 7.11 | 7.14 | 7.00 | 7.11 | -0.14% | 0.69% | 2.82% | 17,306,500 | 122,207,000 | 159% | 7.06 | -0.35% | 7.04 | 0.64% | 7.00 | 0.59% | 6.92 | 0.71% | 0.32% |  |
| 2019-12-12 | 6.81 | 7.25 | 6.81 | 7.12 | 4.55% | 0.48% | 3.70% | 29,873,000 | 211,694,000 | 309% | 7.09 | 3.49% | 7.00 | 1.98% | 6.96 | 1.74% | 6.87 | 1.67% | 0.22% | |
| 2019-12-11 | 6.89 | 6.90 | 6.80 | 6.81 | -1.45% | -0.54% | 0.84% | 8,903,100 | 60,959,000 | 119% | 6.85 | 0.00% | 6.86 | 0.03% | 6.84 | 0.26% | 6.75 | 0.57% | 0.03% | |
| 2019-12-10 | 6.87 | 6.91 | 6.76 | 6.91 | 0.58% | 0.92% | 2.90% | 9,296,000 | 63,650,000 | 124% | 6.85 | -0.73% | 6.86 | 0.25% | 6.83 | 0.46% | 6.72 | 0.24% | -0.07% | |
| 2019-12-09 | 6.89 | 6.95 | 6.86 | 6.87 | -0.43% | -0.39% | 2.55% | 6,432,200 | 44,363,000 | 91% | 6.90 | 0.82% | 6.84 | 0.59% | 6.79 | 0.61% | 6.70 | 0.24% | -0.09% | |
| 2019-12-06 | 6.80 | 6.94 | 6.77 | 6.90 | 1.17% | 0.86% | 3.25% | 9,751,700 | 66,716,000 | 140% | 6.84 | 0.63% | 6.80 | 0.82% | 6.75 | 0.94% | 6.68 | 0.09% | -0.15% | |
| 2019-12-05 | 6.85 | 6.87 | 6.76 | 6.82 | 0.29% | 0.32% | 2.14% | 8,698,500 | 59,135,000 | 126% | 6.80 | 0.61% | 6.75 | 0.81% | 6.69 | 0.84% | 6.68 | -0.12% | -0.21% | |
| 2019-12-04 | 6.69 | 6.80 | 6.64 | 6.80 | 1.49% | 0.64% | 1.72% | 8,613,200 | 58,203,000 | 122% | 6.76 | 1.58% | 6.69 | 1.32% | 6.63 | 0.90% | 6.69 | 0.02% | -0.25% | |
| 2019-12-03 | 6.61 | 6.70 | 6.58 | 6.70 | 0.60% | 0.72% | 0.24% | 5,890,500 | 39,186,000 | 84% | 6.65 | 0.20% | 6.61 | 0.56% | 6.58 | -0.12% | 6.68 | -0.21% | -0.39% | |
| 2019-12-02 | 6.62 | 6.68 | 6.59 | 6.66 | 1.06% | 0.32% | -0.57% | 6,162,000 | 40,907,000 | 85% | 6.64 | 1.79% | 6.57 | 0.49% | 6.58 | -0.21% | 6.70 | -0.06% | -0.42% | |
| 2019-11-29 | 6.51 | 6.59 | 6.44 | 6.59 | 1.23% | 1.04% | -1.67% | 5,970,800 | 38,943,000 | 83% | 6.52 | -0.31% | 6.54 | -0.73% | 6.60 | -1.01% | 6.70 | -0.21% | -0.48% | |
| 2019-11-28 | 6.56 | 6.60 | 6.50 | 6.51 | -0.15% | -0.49% | -3.07% | 5,841,000 | 38,210,000 | 81% | 6.54 | 0.00% | 6.58 | -0.78% | 6.66 | -0.95% | 6.72 | -0.24% | -0.51% | |
| 2019-11-27 | 6.68 | 6.68 | 6.51 | 6.52 | -2.40% | -0.34% | -3.15% | 9,754,000 | 63,808,000 | 134% | 6.54 | -2.63% | 6.64 | -1.89% | 6.73 | -0.86% | 6.73 | -0.43% | -0.54% | |
| 2019-11-26 | 6.70 | 6.79 | 6.67 | 6.68 | -0.74% | -0.58% | -1.20% | 4,874,400 | 32,753,000 | 73% | 6.72 | -0.15% | 6.76 | -0.60% | 6.79 | -0.12% | 6.76 | 0.00% | -0.56% | |
| 2019-11-25 | 6.80 | 6.82 | 6.67 | 6.73 | -1.75% | 0.01% | -0.46% | 5,463,600 | 36,763,000 | 78% | 6.73 | -1.19% | 6.81 | -0.09% | 6.79 | 0.07% | 6.76 | -0.32% | -0.69% | |
| 2019-11-22 | 6.79 | 6.88 | 6.74 | 6.85 | 0.29% | 0.59% | 0.99% | 8,787,500 | 59,846,000 | 115% | 6.81 | -0.50% | 6.81 | 0.12% | 6.79 | 0.33% | 6.78 | -0.51% | -0.79% |  |
| 2019-11-21 | 6.72 | 6.93 | 6.69 | 6.83 | 1.34% | -0.20% | 0.18% | 9,704,500 | 66,416,000 | 128% | 6.84 | 1.15% | 6.80 | 0.76% | 6.77 | 0.43% | 6.82 | -0.57% | -0.77% | |
| 2019-11-20 | 6.82 | 6.83 | 6.71 | 6.74 | -1.46% | -0.38% | -1.71% | 6,938,900 | 46,946,000 | 89% | 6.77 | -0.28% | 6.75 | 0.37% | 6.74 | 0.12% | 6.86 | -1.32% | -0.75% | |
| 2019-11-19 | 6.68 | 6.85 | 6.66 | 6.84 | 2.40% | 0.81% | -1.57% | 7,755,600 | 52,624,000 | 88% | 6.79 | 1.57% | 6.73 | 0.33% | 6.73 | 0.16% | 6.95 | -0.54% | -0.64% | |
| 2019-11-18 | 6.66 | 6.72 | 6.63 | 6.68 | 0.30% | 0.00% | -4.39% | 4,869,100 | 32,524,000 | 52% | 6.68 | -0.16% | 6.71 | -0.22% | 6.72 | -0.86% | 6.99 | -0.61% | -0.60% | |
| 2019-11-15 | 6.78 | 6.79 | 6.66 | 6.66 | -1.62% | -0.46% | -5.26% | 6,079,100 | 40,675,000 | 63% | 6.69 | -0.73% | 6.72 | -0.25% | 6.78 | -1.25% | 7.03 | -0.58% | -0.53% | |
| 2019-11-14 | 6.76 | 6.78 | 6.68 | 6.77 | 0.89% | 0.45% | -4.26% | 6,276,400 | 42,300,000 | 64% | 6.74 | 0.13% | 6.74 | -1.01% | 6.86 | -1.12% | 7.07 | -0.54% | -0.46% | |
| 2019-11-13 | 6.82 | 6.82 | 6.68 | 6.71 | -1.61% | -0.31% | -5.61% | 4,902,500 | 33,001,000 | 49% | 6.73 | -0.12% | 6.81 | -1.52% | 6.94 | -1.80% | 7.11 | -0.56% | -0.43% | |
| 2019-11-12 | 6.80 | 6.83 | 6.66 | 6.82 | 0.59% | 1.20% | -4.60% | 8,594,400 | 57,920,000 | 82% | 6.74 | -2.06% | 6.91 | -1.69% | 7.07 | -0.87% | 7.15 | -1.31% | -0.41% | |
| 2019-11-11 | 7.08 | 7.08 | 6.75 | 6.78 | -4.51% | -1.47% | -6.41% | 12,586,600 | 86,612,000 | 111% | 6.88 | -3.59% | 7.03 | -2.62% | 7.13 | -1.16% | 7.24 | -1.36% | -0.28% | |
| 2019-11-08 | 7.20 | 7.20 | 7.10 | 7.10 | -0.70% | -0.52% | -3.32% | 8,242,500 | 58,826,000 | 69% | 7.14 | 0.18% | 7.22 | 0.06% | 7.21 | -0.29% | 7.34 | -0.30% | -0.11% | |
| 2019-11-07 | 7.12 | 7.19 | 7.07 | 7.15 | -1.24% | 0.36% | -2.93% | 10,438,400 | 74,368,000 | 87% | 7.12 | -2.78% | 7.22 | -0.62% | 7.24 | -0.36% | 7.37 | -0.37% | -0.05% | |
| 2019-11-06 | 7.25 | 7.46 | 7.17 | 7.24 | 1.69% | -1.20% | -2.07% | 15,426,500 | 113,044,000 | 132% | 7.33 | 2.65% | 7.26 | 0.50% | 7.26 | 0.08% | 7.39 | -0.19% | -0.01% | |
| 2019-11-05 | 7.23 | 7.26 | 7.06 | 7.12 | -1.39% | -0.27% | -3.87% | 10,568,500 | 75,445,000 | 87% | 7.14 | -2.06% | 7.22 | -0.67% | 7.26 | -1.63% | 7.41 | -0.22% | 0.04% | |
| 2019-11-04 | 7.35 | 7.38 | 7.21 | 7.22 | 0.00% | -0.95% | -2.73% | 8,241,200 | 60,071,000 | 72% | 7.29 | 0.21% | 7.27 | -0.30% | 7.38 | -1.06% | 7.42 | 0.12% | 0.06% | | |
|
