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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-08-20 | 7.30 | 7.54 | 7.28 | 7.50 | 3.16% | 1.24% | 5.20% | 33,909,000 | 251,182,000 | 131% | 7.41 | 3.10% | 7.25 | 2.14% | 7.20 | 1.17% | 7.13 | 0.24% | -1.17% |  |
| 2019-08-19 | 7.02 | 7.28 | 7.00 | 7.27 | 4.01% | 1.18% | 2.22% | 27,269,800 | 195,934,000 | 106% | 7.19 | 2.10% | 7.10 | 0.24% | 7.11 | 0.17% | 7.11 | -0.66% | -1.29% |  |
| 2019-08-16 | 7.06 | 7.11 | 6.97 | 6.99 | -1.41% | -0.67% | -2.36% | 17,847,800 | 125,594,000 | 70% | 7.04 | 0.26% | 7.08 | -0.37% | 7.10 | -0.17% | 7.16 | -1.09% | -1.24% | |
| 2019-08-15 | 7.00 | 7.11 | 6.88 | 7.09 | -1.39% | 1.01% | -2.04% | 18,480,400 | 129,716,000 | 69% | 7.02 | -2.01% | 7.10 | -0.59% | 7.11 | -0.08% | 7.24 | -1.05% | -1.25% | |
| 2019-08-14 | 7.22 | 7.28 | 7.07 | 7.19 | 1.13% | 0.38% | -1.71% | 21,551,000 | 154,379,000 | 82% | 7.16 | 0.62% | 7.15 | 0.30% | 7.12 | 0.62% | 7.32 | -0.98% | -1.22% | |
| 2019-08-13 | 7.05 | 7.26 | 6.95 | 7.11 | -0.42% | -0.13% | -3.75% | 17,699,300 | 126,004,000 | 67% | 7.12 | -0.42% | 7.13 | 0.23% | 7.08 | -0.48% | 7.39 | -1.03% | -1.25% | |
| 2019-08-12 | 7.07 | 7.36 | 7.02 | 7.14 | 2.44% | -0.13% | -4.34% | 23,381,600 | 167,165,000 | 89% | 7.15 | 0.61% | 7.11 | 0.79% | 7.11 | -1.20% | 7.46 | -1.02% | -1.29% | |
| 2019-08-09 | 7.23 | 7.30 | 6.95 | 6.97 | -3.06% | -1.91% | -7.57% | 24,537,500 | 174,353,000 | 95% | 7.11 | 0.23% | 7.05 | -0.70% | 7.20 | -1.75% | 7.54 | -1.18% | -1.27% | |
| 2019-08-08 | 6.79 | 7.32 | 6.75 | 7.19 | 6.68% | 1.41% | -5.78% | 42,602,000 | 302,033,000 | 166% | 7.09 | 1.55% | 7.10 | -2.39% | 7.32 | -2.57% | 7.63 | -2.15% | -1.23% | |
| 2019-08-07 | 7.41 | 7.45 | 6.70 | 6.74 | -8.55% | -3.47% | -13.58% | 40,794,300 | 284,829,000 | 168% | 6.98 | -4.74% | 7.28 | -5.16% | 7.52 | -4.08% | 7.80 | -2.77% | -1.13% | |
| 2019-08-06 | 7.50 | 7.55 | 7.13 | 7.37 | -5.03% | 0.56% | -8.12% | 24,253,500 | 177,755,000 | 109% | 7.33 | -6.89% | 7.67 | -3.47% | 7.84 | -2.51% | 8.02 | -0.99% | -0.93% | |
| 2019-08-05 | 7.89 | 8.05 | 7.73 | 7.76 | -2.39% | -1.41% | -4.21% | 18,071,200 | 142,233,000 | 89% | 7.87 | 0.20% | 7.95 | -1.01% | 8.04 | -0.72% | 8.10 | -0.15% | -0.85% | |
| 2019-08-02 | 7.88 | 7.97 | 7.63 | 7.95 | -2.33% | 1.21% | -2.01% | 26,325,300 | 206,793,000 | 119% | 7.86 | -4.01% | 8.03 | -1.98% | 8.10 | -0.99% | 8.11 | -1.13% | -0.91% | |
| 2019-08-01 | 8.21 | 8.30 | 8.11 | 8.14 | -1.09% | -0.53% | -0.80% | 16,630,100 | 136,084,000 | 77% | 8.18 | 0.43% | 8.19 | -0.04% | 8.18 | -0.17% | 8.21 | -0.79% | -0.80% | |
| 2019-07-31 | 8.10 | 8.26 | 8.03 | 8.23 | 0.00% | 1.01% | -0.50% | 17,616,200 | 143,537,000 | 77% | 8.15 | -1.19% | 8.20 | 0.11% | 8.19 | -0.24% | 8.27 | -1.30% | -0.69% | |
| 2019-07-30 | 8.18 | 8.29 | 8.18 | 8.23 | 0.12% | -0.19% | -1.79% | 17,102,300 | 141,034,000 | 69% | 8.25 | 0.65% | 8.19 | -0.04% | 8.21 | 0.65% | 8.38 | -1.41% | -0.50% | |
| 2019-07-29 | 8.17 | 8.27 | 8.13 | 8.22 | 1.23% | 0.33% | -3.29% | 15,447,200 | 126,559,000 | 55% | 8.19 | 0.85% | 8.19 | -0.23% | 8.16 | 0.42% | 8.50 | -0.86% | -0.31% | |
| 2019-07-26 | 8.17 | 8.26 | 8.02 | 8.12 | -0.85% | -0.05% | -5.30% | 18,337,300 | 148,972,000 | 57% | 8.12 | -1.42% | 8.21 | 0.58% | 8.13 | -1.20% | 8.57 | -0.78% | -0.17% | |
| 2019-07-25 | 8.18 | 8.35 | 8.14 | 8.19 | -0.12% | -0.62% | -5.22% | 22,020,600 | 181,470,000 | 64% | 8.24 | 0.04% | 8.16 | 0.84% | 8.22 | -1.20% | 8.64 | -1.12% | -0.04% | |
| 2019-07-24 | 8.08 | 8.39 | 8.05 | 8.20 | 2.12% | -0.46% | -6.17% | 26,572,600 | 218,910,000 | 68% | 8.24 | 3.54% | 8.09 | -1.49% | 8.32 | -2.04% | 8.74 | -0.76% | 0.17% | |
| 2019-07-23 | 7.90 | 8.08 | 7.79 | 8.03 | 2.16% | 0.93% | -8.81% | 18,412,200 | 146,484,000 | 40% | 7.96 | -1.22% | 8.22 | -2.50% | 8.50 | -2.38% | 8.81 | -0.18% | 0.35% | |
| 2019-07-22 | 8.56 | 8.60 | 7.80 | 7.86 | -8.07% | -2.41% | -10.90% | 34,720,100 | 279,632,000 | 70% | 8.05 | -6.53% | 8.43 | -4.01% | 8.70 | -1.92% | 8.82 | -0.80% | 0.43% | |
| 2019-07-19 | 8.62 | 8.75 | 8.53 | 8.55 | -0.70% | -0.78% | -3.86% | 25,824,800 | 222,534,000 | 48% | 8.62 | -1.01% | 8.78 | -1.76% | 8.87 | -0.42% | 8.89 | 0.01% | 0.70% | |
| 2019-07-18 | 8.89 | 8.89 | 8.57 | 8.61 | -2.71% | -1.09% | -3.17% | 28,627,100 | 249,212,000 | 50% | 8.71 | -2.79% | 8.94 | -0.34% | 8.91 | -0.78% | 8.89 | 0.35% | 0.81% | |
| 2019-07-17 | 8.99 | 9.14 | 8.83 | 8.85 | -1.45% | -1.17% | -0.12% | 35,412,800 | 317,115,000 | 62% | 8.96 | -1.28% | 8.97 | 0.24% | 8.98 | 0.09% | 8.86 | 0.51% | 0.78% | |
| 2019-07-16 | 9.00 | 9.27 | 8.91 | 8.98 | -1.32% | -1.00% | 1.86% | 43,339,700 | 393,147,000 | 78% | 9.07 | 2.21% | 8.94 | -0.19% | 8.97 | 0.90% | 8.82 | 0.57% | 0.71% | |
| 2019-07-15 | 8.77 | 9.10 | 8.43 | 9.10 | 3.64% | 2.54% | 3.81% | 46,665,800 | 414,155,000 | 82% | 8.88 | -0.16% | 8.96 | -0.15% | 8.89 | -0.11% | 8.77 | 0.46% | 0.72% | |
| 2019-07-12 | 8.98 | 9.13 | 8.68 | 8.78 | -1.24% | -1.23% | 0.62% | 42,387,500 | 376,772,000 | 78% | 8.89 | -2.05% | 8.97 | 0.85% | 8.90 | 0.24% | 8.73 | 0.55% | 0.66% | |
| 2019-07-11 | 9.19 | 9.34 | 8.81 | 8.89 | -3.16% | -2.04% | 2.44% | 61,633,700 | 559,329,000 | 121% | 9.08 | 1.52% | 8.90 | 0.44% | 8.88 | 1.17% | 8.68 | 0.97% | 0.45% | |
| 2019-07-10 | 8.80 | 9.18 | 8.60 | 9.18 | 0.00% | 2.70% | 6.81% | 71,916,800 | 642,839,000 | 148% | 8.94 | 3.26% | 8.86 | 0.53% | 8.78 | 1.16% | 8.60 | 1.09% | 0.22% | | |
|
