理邦仪器( 300206.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-02-21 | 6.30 | 6.48 | 6.20 | 6.32 | -0.32% | -0.16% | 0.81% | 5,053,900 | 31,989,000 | 212% | 6.33 | 0.62% | 6.33 | -0.08% | 6.32 | 0.19% | 6.27 | 0.59% | 0.34% |  |
| 2019-02-20 | 6.38 | 6.38 | 6.21 | 6.34 | -0.63% | 0.78% | 1.73% | 2,660,300 | 16,736,000 | 133% | 6.29 | -0.96% | 6.33 | 0.17% | 6.31 | 0.16% | 6.23 | 0.35% | 0.25% | |
| 2019-02-19 | 6.40 | 6.46 | 6.26 | 6.38 | 0.00% | 0.44% | 2.74% | 2,497,900 | 15,866,000 | 138% | 6.35 | 0.06% | 6.32 | 0.38% | 6.30 | 0.43% | 6.21 | 0.49% | 0.19% | |
| 2019-02-18 | 6.25 | 6.43 | 6.24 | 6.38 | 2.41% | 0.50% | 3.24% | 2,651,300 | 16,830,000 | 159% | 6.35 | 1.81% | 6.30 | 0.59% | 6.27 | 0.74% | 6.18 | 0.54% | 0.13% | |
| 2019-02-15 | 6.24 | 6.29 | 6.21 | 6.23 | -0.48% | -0.08% | 1.35% | 1,856,800 | 11,578,000 | 119% | 6.24 | -0.76% | 6.26 | 0.16% | 6.22 | 0.50% | 6.15 | 0.25% | 0.09% | |
| 2019-02-14 | 6.27 | 6.37 | 6.22 | 6.26 | -0.16% | -0.37% | 2.09% | 2,360,900 | 14,833,000 | 161% | 6.28 | 0.50% | 6.25 | 0.86% | 6.19 | 1.14% | 6.13 | 0.51% | 0.07% | |
| 2019-02-13 | 6.19 | 6.36 | 6.13 | 6.27 | 1.62% | 0.29% | 2.77% | 3,039,600 | 19,005,000 | 226% | 6.25 | 1.23% | 6.20 | 1.71% | 6.12 | 1.43% | 6.10 | 0.63% | 0.03% | |
| 2019-02-12 | 6.18 | 6.21 | 6.14 | 6.17 | 0.33% | -0.10% | 1.76% | 1,366,000 | 8,436,000 | 113% | 6.18 | 1.18% | 6.09 | 1.60% | 6.04 | 0.52% | 6.06 | 0.27% | -0.07% |  |
| 2019-02-11 | 6.08 | 6.19 | 6.03 | 6.15 | 1.99% | 0.75% | 1.70% | 1,602,500 | 9,781,000 | 134% | 6.10 | 2.59% | 6.00 | 0.93% | 6.01 | -0.03% | 6.05 | -0.02% | -0.06% | |
| 2019-02-01 | 5.84 | 6.05 | 5.84 | 6.03 | 3.97% | 1.34% | -0.30% | 968,300 | 5,761,000 | 83% | 5.95 | 1.21% | 5.94 | -0.54% | 6.01 | -0.46% | 6.05 | -0.17% | -0.02% | |
| 2019-01-31 | 5.94 | 6.02 | 5.78 | 5.80 | -2.68% | -1.34% | -4.26% | 1,138,900 | 6,696,000 | 97% | 5.88 | -2.00% | 5.97 | -1.53% | 6.04 | -0.61% | 6.06 | -0.33% | 0.05% | |
| 2019-01-30 | 6.03 | 6.06 | 5.94 | 5.96 | -1.65% | -0.65% | -1.94% | 1,020,400 | 6,121,000 | 91% | 6.00 | -0.81% | 6.07 | -0.49% | 6.07 | -0.30% | 6.08 | -0.23% | 0.13% | |
| 2019-01-29 | 6.13 | 6.13 | 5.98 | 6.06 | -0.33% | 0.20% | -0.53% | 1,035,100 | 6,260,000 | 94% | 6.05 | -1.31% | 6.10 | -0.08% | 6.09 | 0.05% | 6.09 | -0.10% | 0.21% | |
| 2019-01-28 | 6.07 | 6.22 | 6.05 | 6.08 | 0.50% | -0.78% | -0.30% | 1,365,500 | 8,368,000 | 127% | 6.13 | 0.48% | 6.10 | 0.21% | 6.09 | 0.02% | 6.10 | 0.08% | 0.25% | |
| 2019-01-25 | 6.08 | 6.16 | 6.03 | 6.05 | -0.82% | -0.80% | -0.71% | 1,120,300 | 6,833,000 | 109% | 6.10 | 0.56% | 6.09 | 0.31% | 6.09 | 0.07% | 6.09 | 0.08% | 0.26% | |
| 2019-01-24 | 6.09 | 6.13 | 6.00 | 6.10 | 0.16% | 0.58% | 0.20% | 1,115,900 | 6,768,000 | 111% | 6.07 | -0.48% | 6.07 | -0.33% | 6.08 | -0.05% | 6.09 | 0.05% | 0.27% | |
| 2019-01-23 | 6.09 | 6.18 | 6.05 | 6.09 | 1.67% | -0.07% | 0.08% | 1,510,800 | 9,207,000 | 150% | 6.09 | 0.94% | 6.09 | 0.10% | 6.09 | -0.16% | 6.09 | -0.31% | 0.30% | |
| 2019-01-22 | 6.15 | 6.16 | 5.95 | 5.99 | -1.64% | -0.78% | -1.87% | 1,150,000 | 6,942,000 | 100% | 6.04 | -1.68% | 6.08 | -0.31% | 6.10 | -0.31% | 6.10 | 0.30% | 0.47% | |
| 2019-01-21 | 6.15 | 6.21 | 6.05 | 6.09 | -0.33% | -0.81% | 0.07% | 988,400 | 6,069,000 | 88% | 6.14 | 1.07% | 6.10 | -0.03% | 6.11 | 0.18% | 6.09 | 0.46% | 0.46% | |
| 2019-01-18 | 6.07 | 6.11 | 6.05 | 6.11 | 1.33% | 0.58% | 0.86% | 937,100 | 5,693,000 | 83% | 6.08 | -0.13% | 6.10 | -0.26% | 6.10 | 0.10% | 6.06 | 0.50% | 0.42% | |
| 2019-01-17 | 6.18 | 6.18 | 6.03 | 6.03 | -1.79% | -0.87% | 0.03% | 798,500 | 4,857,000 | 71% | 6.08 | -1.12% | 6.12 | 0.00% | 6.10 | 0.21% | 6.03 | 0.47% | 0.32% | |
| 2019-01-16 | 6.17 | 6.21 | 6.11 | 6.14 | -0.49% | -0.20% | 2.33% | 863,900 | 5,315,000 | 78% | 6.15 | 0.54% | 6.12 | 0.59% | 6.08 | -0.43% | 6.00 | 0.57% | 0.21% | |
| 2019-01-15 | 6.04 | 6.19 | 6.04 | 6.17 | 1.31% | 0.83% | 3.42% | 904,700 | 5,536,000 | 81% | 6.12 | 0.58% | 6.08 | 0.51% | 6.11 | 0.71% | 5.97 | 0.29% | 0.08% | |
| 2019-01-14 | 6.08 | 6.14 | 6.06 | 6.09 | 0.33% | 0.10% | 2.37% | 838,000 | 5,098,000 | 78% | 6.08 | 0.63% | 6.05 | -1.00% | 6.07 | 0.63% | 5.95 | 0.19% | -0.02% | |
| 2019-01-11 | 6.07 | 6.11 | 6.00 | 6.07 | 1.17% | 0.40% | 2.22% | 902,600 | 5,457,000 | 82% | 6.05 | 0.20% | 6.11 | 0.74% | 6.03 | 0.72% | 5.94 | 0.19% | -0.11% | |
| 2019-01-10 | 6.00 | 6.15 | 5.98 | 6.00 | -0.99% | -0.56% | 1.23% | 1,136,800 | 6,860,000 | 108% | 6.03 | -2.16% | 6.07 | 0.71% | 5.99 | 0.76% | 5.93 | 0.34% | -0.16% | |
| 2019-01-09 | 5.94 | 6.52 | 5.87 | 6.06 | 1.34% | -1.74% | 2.59% | 2,757,400 | 17,005,000 | 271% | 6.17 | 5.08% | 6.03 | 3.81% | 5.94 | 2.98% | 5.91 | 1.44% | -0.23% | |
| 2019-01-08 | 5.82 | 5.98 | 5.79 | 5.98 | 2.75% | 1.89% | 2.70% | 1,195,200 | 7,015,000 | 135% | 5.87 | 0.96% | 5.80 | 1.17% | 5.77 | 0.26% | 5.82 | 0.21% | -0.41% | |
| 2019-01-07 | 5.80 | 5.87 | 5.75 | 5.82 | 1.57% | 0.12% | 0.15% | 966,900 | 5,621,000 | 114% | 5.81 | 1.89% | 5.74 | 0.51% | 5.75 | -0.54% | 5.81 | -0.02% | -0.50% | |
| 2019-01-04 | 5.59 | 5.79 | 5.59 | 5.73 | 0.00% | 0.44% | -1.41% | 891,100 | 5,084,000 | 99% | 5.71 | 0.48% | 5.71 | -0.71% | 5.79 | -0.55% | 5.81 | -0.43% | -0.60% | | |
|
