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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-04-19 | 8.75 | 9.60 | 8.72 | 9.47 | 7.74% | 3.59% | 15.42% | 16,725,900 | 152,904,000 | 92% | 9.14 | 2.77% | 8.99 | 2.67% | 8.69 | 2.71% | 8.21 | 1.43% | 1.55% |  |
| 2019-04-18 | 9.18 | 9.18 | 8.72 | 8.79 | -3.51% | -1.19% | 8.67% | 13,743,000 | 122,259,000 | 79% | 8.90 | -0.51% | 8.75 | 2.51% | 8.47 | 2.91% | 8.09 | 1.33% | 1.42% | |
| 2019-04-17 | 8.70 | 9.22 | 8.58 | 9.11 | 8.71% | 1.88% | 14.12% | 32,077,100 | 286,820,000 | 192% | 8.94 | 8.51% | 8.54 | 6.17% | 8.23 | 3.69% | 7.98 | 2.98% | 1.36% | |
| 2019-04-16 | 7.96 | 8.38 | 7.92 | 8.38 | 4.75% | 1.69% | 8.10% | 15,937,100 | 131,335,000 | 104% | 8.24 | 2.27% | 8.04 | 1.70% | 7.93 | 1.08% | 7.75 | 1.25% | 1.09% | |
| 2019-04-15 | 7.88 | 8.33 | 7.88 | 8.00 | 3.36% | -0.72% | 4.49% | 17,279,800 | 139,248,000 | 116% | 8.06 | 2.89% | 7.91 | 0.66% | 7.85 | 1.17% | 7.66 | 1.10% | 0.98% | |
| 2019-04-12 | 7.84 | 8.04 | 7.68 | 7.74 | -3.01% | -1.17% | 2.21% | 16,732,200 | 131,046,000 | 119% | 7.83 | -0.50% | 7.86 | 0.63% | 7.76 | 0.64% | 7.57 | 0.89% | 0.88% | |
| 2019-04-11 | 7.46 | 8.19 | 7.45 | 7.98 | 4.86% | 1.38% | 6.31% | 38,667,500 | 304,363,000 | 302% | 7.87 | 0.31% | 7.81 | 2.13% | 7.71 | 2.24% | 7.51 | 2.26% | 0.81% | |
| 2019-04-10 | 7.78 | 7.98 | 7.61 | 7.61 | 4.97% | -3.02% | 3.68% | 35,297,200 | 276,991,000 | 380% | 7.85 | 9.60% | 7.64 | 6.76% | 7.54 | 5.09% | 7.34 | 4.14% | 0.60% | |
| 2019-04-09 | 7.21 | 7.27 | 7.07 | 7.25 | 1.83% | 1.26% | 2.87% | 6,107,600 | 43,728,000 | 90% | 7.16 | 0.68% | 7.16 | -0.49% | 7.17 | 0.48% | 7.05 | 0.13% | 0.17% |  |
| 2019-04-08 | 7.24 | 7.25 | 6.94 | 7.12 | -0.97% | 0.11% | 1.15% | 8,007,800 | 56,950,000 | 116% | 7.11 | -1.47% | 7.19 | -0.04% | 7.14 | 0.66% | 7.04 | -0.01% | 0.23% | |
| 2019-04-04 | 7.26 | 7.30 | 7.16 | 7.19 | -0.96% | -0.39% | 2.13% | 6,440,900 | 46,489,000 | 94% | 7.22 | -0.35% | 7.20 | 0.94% | 7.09 | 0.95% | 7.04 | 0.16% | 0.28% | |
| 2019-04-03 | 7.06 | 7.35 | 7.02 | 7.26 | 2.69% | 0.23% | 3.29% | 10,332,700 | 74,842,000 | 147% | 7.24 | 1.74% | 7.13 | 1.96% | 7.03 | 1.24% | 7.03 | 0.66% | 0.27% | |
| 2019-04-02 | 7.17 | 7.20 | 7.06 | 7.07 | -0.42% | -0.69% | 1.25% | 7,782,000 | 55,400,000 | 117% | 7.12 | 1.40% | 6.99 | 1.52% | 6.94 | 0.80% | 6.98 | 0.29% | 0.17% | |
| 2019-04-01 | 6.94 | 7.15 | 6.88 | 7.10 | 3.35% | 1.13% | 1.97% | 9,874,000 | 69,329,000 | 151% | 7.02 | 3.60% | 6.89 | 1.34% | 6.89 | 0.07% | 6.96 | 0.22% | 0.15% | |
| 2019-03-29 | 6.67 | 6.91 | 6.62 | 6.87 | 3.15% | 1.37% | -1.12% | 5,811,900 | 39,389,000 | 90% | 6.78 | 0.07% | 6.80 | -0.54% | 6.88 | -1.28% | 6.95 | 0.04% | 0.13% | |
| 2019-03-28 | 6.90 | 6.91 | 6.63 | 6.66 | -4.17% | -1.65% | -4.10% | 5,794,400 | 39,238,000 | 90% | 6.77 | -1.37% | 6.83 | -1.78% | 6.97 | -0.91% | 6.95 | 0.25% | 0.13% | |
| 2019-03-27 | 6.87 | 6.95 | 6.79 | 6.95 | 1.61% | 1.22% | 0.32% | 3,794,300 | 26,051,000 | 58% | 6.87 | -0.35% | 6.96 | -1.24% | 7.03 | 0.13% | 6.93 | 0.09% | 0.09% | |
| 2019-03-26 | 7.04 | 7.04 | 6.76 | 6.84 | -1.58% | -0.73% | -1.18% | 4,403,800 | 30,341,000 | 64% | 6.89 | -2.23% | 7.05 | -0.57% | 7.02 | -0.04% | 6.92 | -0.16% | 0.09% | |
| 2019-03-25 | 7.08 | 7.15 | 6.94 | 6.95 | -3.07% | -1.38% | 0.25% | 7,423,600 | 52,311,000 | 97% | 7.05 | -1.11% | 7.09 | 0.61% | 7.03 | 0.39% | 6.93 | 0.74% | 0.14% | |
| 2019-03-22 | 7.10 | 7.22 | 7.00 | 7.17 | 1.27% | 0.62% | 4.18% | 8,271,500 | 58,943,000 | 95% | 7.13 | 0.66% | 7.04 | 0.90% | 7.00 | 1.10% | 6.88 | 0.51% | 0.06% | |
| 2019-03-21 | 6.96 | 7.14 | 6.87 | 7.08 | 2.91% | 0.01% | 3.40% | 8,727,700 | 61,784,000 | 99% | 7.08 | 3.07% | 6.98 | 1.07% | 6.92 | 1.54% | 6.85 | 0.03% | 0.03% | |
| 2019-03-20 | 6.95 | 6.99 | 6.70 | 6.88 | -1.57% | 0.17% | 0.51% | 5,848,700 | 40,167,000 | 63% | 6.87 | -1.05% | 6.91 | 0.54% | 6.82 | 0.03% | 6.85 | -0.28% | 0.13% | |
| 2019-03-19 | 6.96 | 7.00 | 6.89 | 6.99 | 0.29% | 0.71% | 1.84% | 5,878,600 | 40,804,000 | 60% | 6.94 | 0.51% | 6.87 | 1.48% | 6.82 | -0.51% | 6.86 | 0.07% | 0.27% | |
| 2019-03-18 | 6.82 | 6.98 | 6.73 | 6.97 | 2.50% | 0.93% | 1.62% | 6,389,900 | 44,127,000 | 64% | 6.91 | 2.30% | 6.77 | 0.19% | 6.85 | 0.69% | 6.86 | 0.04% | 0.33% | |
| 2019-03-15 | 6.63 | 6.85 | 6.63 | 6.80 | 2.56% | 0.73% | -0.82% | 5,755,000 | 38,850,000 | 56% | 6.75 | 1.29% | 6.76 | -1.55% | 6.81 | 0.02% | 6.86 | 0.02% | 0.40% | |
| 2019-03-14 | 6.75 | 6.89 | 6.52 | 6.63 | -1.92% | -0.53% | -3.28% | 7,537,800 | 50,236,000 | 74% | 6.67 | -2.63% | 6.86 | 0.32% | 6.80 | -0.80% | 6.86 | -0.15% | 0.43% | |
| 2019-03-13 | 6.98 | 6.98 | 6.73 | 6.76 | -3.43% | -1.24% | -1.53% | 7,798,900 | 53,384,000 | 80% | 6.85 | -1.86% | 6.84 | 0.26% | 6.86 | -0.44% | 6.87 | 0.10% | 0.51% | |
| 2019-03-12 | 7.05 | 7.06 | 6.87 | 7.00 | -0.14% | 0.36% | 2.07% | 14,021,600 | 97,800,000 | 151% | 6.98 | 3.53% | 6.82 | 0.02% | 6.89 | 0.36% | 6.86 | 0.35% | 0.57% | |
| 2019-03-11 | 6.57 | 7.02 | 6.56 | 7.01 | 6.53% | 4.05% | 2.58% | 19,123,600 | 128,838,000 | 215% | 6.74 | -0.43% | 6.82 | -1.77% | 6.86 | -0.74% | 6.83 | -0.13% | 0.67% | |
| 2019-03-08 | 6.82 | 6.94 | 6.58 | 6.58 | 0.00% | -2.75% | -3.84% | 9,726,600 | 65,806,000 | 126% | 6.77 | -3.62% | 6.94 | -0.52% | 6.92 | -0.19% | 6.84 | 0.25% | 0.84% | | |
|
