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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-08-23 | 7.58 | 7.60 | 7.35 | 7.50 | -1.32% | 0.40% | 2.19% | 10,126,000 | 75,637,000 | 125% | 7.47 | -0.98% | 7.53 | -1.05% | 7.54 | 0.40% | 7.34 | 0.60% | 0.13% |  |
| 2019-08-22 | 7.63 | 7.63 | 7.45 | 7.60 | 0.53% | 0.74% | 4.18% | 6,500,300 | 49,038,000 | 85% | 7.54 | -0.55% | 7.61 | 0.60% | 7.51 | 1.21% | 7.30 | 0.73% | 0.03% | |
| 2019-08-21 | 7.65 | 7.71 | 7.51 | 7.56 | -1.43% | -0.34% | 4.39% | 8,881,800 | 67,379,000 | 114% | 7.59 | -0.91% | 7.56 | 1.03% | 7.42 | 1.17% | 7.24 | 1.06% | -0.10% | |
| 2019-08-20 | 7.49 | 7.80 | 7.45 | 7.67 | 2.40% | 0.18% | 7.03% | 13,285,100 | 101,716,000 | 169% | 7.66 | 2.74% | 7.49 | 3.13% | 7.34 | 2.49% | 7.17 | 1.36% | -0.28% | |
| 2019-08-19 | 7.57 | 7.61 | 7.33 | 7.49 | 3.74% | 0.51% | 5.94% | 12,597,900 | 93,878,000 | 169% | 7.45 | 3.19% | 7.26 | 2.83% | 7.16 | 2.30% | 7.07 | 0.71% | -0.43% | |
| 2019-08-16 | 7.16 | 7.29 | 7.11 | 7.22 | 0.98% | -0.03% | 2.85% | 6,783,600 | 48,994,000 | 98% | 7.22 | 3.14% | 7.06 | 1.73% | 7.00 | 0.63% | 7.02 | -0.30% | -0.47% |  |
| 2019-08-15 | 6.77 | 7.18 | 6.75 | 7.15 | 3.17% | 2.11% | 1.55% | 8,404,500 | 58,846,000 | 117% | 7.00 | 0.79% | 6.94 | 0.59% | 6.95 | 0.03% | 7.04 | -0.93% | -0.40% | |
| 2019-08-14 | 6.90 | 7.03 | 6.89 | 6.93 | 1.91% | -0.24% | -2.49% | 5,324,100 | 36,985,000 | 73% | 6.95 | 1.71% | 6.90 | -0.48% | 6.95 | 0.01% | 7.11 | -0.91% | -0.25% | |
| 2019-08-13 | 6.92 | 6.92 | 6.75 | 6.80 | -2.16% | -0.44% | -5.19% | 5,115,300 | 34,937,000 | 64% | 6.83 | -1.27% | 6.93 | -0.73% | 6.95 | -0.50% | 7.17 | -0.60% | -0.16% | |
| 2019-08-12 | 6.95 | 7.07 | 6.81 | 6.95 | 0.29% | 0.46% | -3.67% | 5,089,300 | 35,208,000 | 63% | 6.92 | -1.45% | 6.98 | 0.03% | 6.99 | -0.71% | 7.22 | -0.40% | -0.20% | |
| 2019-08-09 | 7.13 | 7.19 | 6.83 | 6.93 | -1.84% | -1.28% | -4.33% | 6,694,700 | 46,997,000 | 85% | 7.02 | 0.40% | 6.98 | -0.13% | 7.04 | -1.01% | 7.24 | -0.43% | -0.21% | |
| 2019-08-08 | 6.81 | 7.14 | 6.76 | 7.06 | 4.59% | 0.97% | -2.96% | 8,935,900 | 62,480,000 | 115% | 6.99 | 0.62% | 6.99 | -0.95% | 7.11 | -1.66% | 7.28 | -0.62% | -0.33% | |
| 2019-08-07 | 7.18 | 7.22 | 6.75 | 6.75 | -5.86% | -2.86% | -7.79% | 11,390,300 | 79,146,000 | 138% | 6.95 | -1.39% | 7.06 | -2.68% | 7.23 | -2.15% | 7.32 | -0.67% | -0.36% | |
| 2019-08-06 | 7.05 | 7.22 | 6.90 | 7.17 | -0.42% | 1.75% | -2.70% | 7,831,300 | 55,184,000 | 102% | 7.05 | -3.56% | 7.25 | -2.66% | 7.39 | -1.01% | 7.37 | -0.18% | -0.28% | |
| 2019-08-05 | 7.38 | 7.45 | 7.16 | 7.20 | -3.10% | -1.46% | -2.47% | 5,237,700 | 38,271,000 | 72% | 7.31 | -1.81% | 7.45 | -0.80% | 7.46 | -0.21% | 7.38 | 0.31% | -0.25% | |
| 2019-08-02 | 7.42 | 7.52 | 7.34 | 7.43 | -2.75% | -0.16% | 0.96% | 6,816,900 | 50,731,000 | 94% | 7.44 | -1.27% | 7.51 | 0.13% | 7.48 | 0.07% | 7.36 | 0.44% | -0.28% | |
| 2019-08-01 | 7.46 | 7.67 | 7.35 | 7.64 | 1.46% | 1.35% | 4.27% | 8,836,800 | 66,608,000 | 123% | 7.54 | 0.09% | 7.50 | 0.48% | 7.47 | 0.76% | 7.33 | 0.58% | -0.32% | |
| 2019-07-31 | 7.35 | 7.67 | 7.29 | 7.53 | 2.31% | -0.01% | 3.36% | 9,436,300 | 71,068,000 | 128% | 7.53 | 1.69% | 7.46 | 0.82% | 7.42 | 0.93% | 7.29 | -0.06% | -0.36% | |
| 2019-07-30 | 7.40 | 7.49 | 7.33 | 7.36 | -0.41% | -0.62% | 0.97% | 6,850,000 | 50,728,000 | 85% | 7.41 | 0.16% | 7.40 | 0.42% | 7.35 | 0.71% | 7.29 | -1.01% | -0.32% | |
| 2019-07-29 | 7.42 | 7.45 | 7.33 | 7.39 | 0.27% | -0.05% | 0.37% | 3,592,700 | 26,564,000 | 38% | 7.39 | -0.12% | 7.37 | 0.60% | 7.30 | 0.72% | 7.36 | -0.45% | -0.16% | |
| 2019-07-26 | 7.37 | 7.46 | 7.33 | 7.37 | -0.67% | -0.45% | -0.35% | 5,330,600 | 39,463,000 | 46% | 7.40 | 0.71% | 7.33 | 0.91% | 7.25 | 0.58% | 7.40 | -1.66% | -0.05% | |
| 2019-07-25 | 7.14 | 7.50 | 7.13 | 7.42 | 3.20% | 0.94% | -1.34% | 12,819,600 | 94,242,000 | 85% | 7.35 | 1.89% | 7.26 | 1.85% | 7.20 | 0.71% | 7.52 | -0.87% | 0.40% | |
| 2019-07-24 | 7.18 | 7.27 | 7.15 | 7.19 | 0.56% | -0.35% | -5.23% | 6,425,600 | 46,362,000 | 40% | 7.22 | 1.26% | 7.13 | 0.32% | 7.15 | -1.26% | 7.59 | 0.13% | 0.68% | |
| 2019-07-23 | 7.04 | 7.19 | 7.02 | 7.15 | 1.56% | 0.35% | -5.64% | 6,312,500 | 44,979,000 | 38% | 7.13 | 1.15% | 7.11 | -0.52% | 7.24 | -2.15% | 7.58 | 0.08% | 0.71% | |
| 2019-07-22 | 7.13 | 7.16 | 6.91 | 7.04 | -1.26% | -0.06% | -7.01% | 6,291,200 | 44,314,000 | 37% | 7.04 | -1.35% | 7.14 | -2.18% | 7.40 | -0.91% | 7.57 | 0.04% | 0.73% | |
| 2019-07-19 | 7.08 | 7.25 | 7.07 | 7.13 | 0.71% | -0.14% | -5.79% | 7,952,500 | 56,780,000 | 48% | 7.14 | -0.86% | 7.30 | -2.61% | 7.47 | -2.21% | 7.57 | 0.04% | 0.75% | |
| 2019-07-18 | 7.32 | 7.32 | 7.08 | 7.08 | -4.07% | -1.69% | -6.41% | 11,204,600 | 80,693,000 | 67% | 7.20 | -3.50% | 7.50 | -0.91% | 7.64 | -1.25% | 7.57 | 0.16% | 0.80% | |
| 2019-07-17 | 7.50 | 7.56 | 7.36 | 7.38 | -3.53% | -1.11% | -2.29% | 14,867,800 | 110,963,000 | 90% | 7.46 | -3.08% | 7.57 | -2.13% | 7.74 | 0.18% | 7.55 | 0.33% | 0.88% | |
| 2019-07-16 | 7.60 | 7.88 | 7.52 | 7.65 | 0.92% | -0.65% | 1.62% | 19,037,300 | 146,580,000 | 118% | 7.70 | 2.31% | 7.73 | -0.83% | 7.72 | 0.59% | 7.53 | 0.63% | 1.00% | |
| 2019-07-15 | 7.69 | 7.72 | 7.35 | 7.58 | 0.00% | 0.72% | 1.32% | 23,703,800 | 178,405,000 | 157% | 7.53 | -4.46% | 7.80 | -0.06% | 7.68 | 0.18% | 7.48 | 0.61% | 0.99% | | |
|
