洲明科技( 300232.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-01-22 | 8.93 | 9.04 | 8.66 | 8.91 | 0.56% | 0.58% | 0.37% | 14,245,200 | 126,205,000 | 94% | 8.86 | -0.14% | 8.85 | -0.11% | 8.88 | -0.37% | 8.88 | 0.19% | -0.20% |  |
| 2021-01-21 | 8.78 | 9.07 | 8.62 | 8.86 | 0.91% | -0.12% | 0.00% | 15,527,500 | 137,745,000 | 102% | 8.87 | 0.57% | 8.86 | -0.32% | 8.91 | 0.05% | 8.86 | 0.55% | -0.27% | |
| 2021-01-20 | 8.96 | 9.00 | 8.75 | 8.78 | -1.90% | -0.46% | -0.36% | 19,957,400 | 176,047,000 | 121% | 8.82 | -0.93% | 8.89 | -0.97% | 8.91 | 0.07% | 8.81 | -0.37% | -0.49% | |
| 2021-01-19 | 8.99 | 9.05 | 8.82 | 8.95 | -1.10% | 0.52% | 1.19% | 11,275,200 | 100,400,000 | 68% | 8.90 | -0.84% | 8.97 | 0.25% | 8.90 | 0.27% | 8.85 | -0.46% | -0.57% | |
| 2021-01-18 | 8.92 | 9.09 | 8.81 | 9.05 | 1.34% | 0.79% | 1.85% | 11,700,700 | 105,065,000 | 68% | 8.98 | -0.42% | 8.95 | 0.81% | 8.88 | 0.00% | 8.89 | -0.28% | -0.63% | |
| 2021-01-15 | 8.93 | 9.30 | 8.82 | 8.93 | 1.13% | -0.96% | 0.21% | 15,881,800 | 143,212,000 | 91% | 9.02 | 2.11% | 8.88 | 0.92% | 8.88 | 0.76% | 8.91 | -0.12% | -0.68% | |
| 2021-01-14 | 8.69 | 8.95 | 8.63 | 8.83 | 1.85% | -0.01% | -1.03% | 11,458,600 | 101,193,000 | 67% | 8.83 | 0.81% | 8.80 | -0.50% | 8.81 | 0.79% | 8.92 | -0.36% | -0.68% | |
| 2021-01-13 | 8.78 | 8.89 | 8.60 | 8.67 | -1.48% | -1.03% | -3.17% | 14,049,800 | 123,079,000 | 82% | 8.76 | -0.53% | 8.84 | 0.26% | 8.74 | -0.78% | 8.95 | -0.40% | -0.66% |  |
| 2021-01-12 | 8.86 | 8.99 | 8.66 | 8.80 | -1.12% | -0.08% | -2.11% | 18,358,500 | 161,680,000 | 111% | 8.81 | -1.54% | 8.82 | 1.17% | 8.81 | -0.92% | 8.99 | -0.42% | -0.66% | |
| 2021-01-11 | 8.94 | 9.12 | 8.79 | 8.90 | 1.14% | -0.50% | -1.42% | 17,599,000 | 157,417,000 | 112% | 8.95 | 2.90% | 8.72 | -0.65% | 8.89 | -0.50% | 9.03 | -0.30% | -0.67% | |
| 2021-01-08 | 8.51 | 8.86 | 8.37 | 8.80 | 3.41% | 1.23% | -2.82% | 15,806,600 | 137,408,000 | 98% | 8.69 | 1.20% | 8.77 | -1.68% | 8.94 | -0.89% | 9.06 | -0.50% | -0.69% | |
| 2021-01-07 | 9.17 | 9.17 | 8.34 | 8.51 | -6.28% | -0.93% | -6.48% | 28,682,400 | 246,372,000 | 165% | 8.59 | -5.45% | 8.92 | -2.89% | 9.02 | -2.35% | 9.10 | -1.65% | -0.75% | |
| 2021-01-06 | 9.45 | 9.48 | 8.90 | 9.08 | -3.92% | -0.06% | -1.87% | 21,093,800 | 191,647,000 | 139% | 9.09 | -1.95% | 9.19 | -0.99% | 9.23 | -0.66% | 9.25 | -1.23% | -0.63% | |
| 2021-01-05 | 9.39 | 9.48 | 9.08 | 9.45 | 1.07% | 1.99% | 0.88% | 18,129,600 | 167,997,000 | 123% | 9.27 | 0.23% | 9.28 | -0.31% | 9.30 | 0.13% | 9.37 | -1.03% | -0.55% | |
| 2021-01-04 | 9.36 | 9.45 | 9.06 | 9.35 | -0.64% | 1.14% | -1.22% | 15,370,000 | 142,095,000 | 101% | 9.25 | -1.58% | 9.31 | -0.35% | 9.28 | 0.18% | 9.47 | -0.76% | -0.50% | |
| 2020-12-31 | 9.33 | 9.47 | 9.31 | 9.41 | 0.32% | 0.18% | -1.33% | 7,518,900 | 70,627,000 | 48% | 9.39 | 0.46% | 9.34 | 0.73% | 9.27 | 0.70% | 9.54 | -0.12% | -0.55% | |
| 2020-12-30 | 9.27 | 9.49 | 9.12 | 9.38 | 1.08% | 0.32% | -1.76% | 9,885,700 | 92,430,000 | 59% | 9.35 | 0.56% | 9.28 | 0.63% | 9.20 | -0.74% | 9.55 | -0.21% | -0.80% | |
| 2020-12-29 | 9.24 | 9.48 | 9.15 | 9.28 | 0.22% | -0.19% | -3.01% | 9,096,800 | 84,584,000 | 55% | 9.30 | 1.08% | 9.22 | 0.66% | 9.27 | -1.57% | 9.57 | -0.40% | -0.97% | |
| 2020-12-28 | 9.23 | 9.38 | 9.03 | 9.26 | -0.32% | 0.66% | -3.60% | 12,213,600 | 112,358,000 | 72% | 9.20 | 0.12% | 9.16 | -1.34% | 9.42 | -1.57% | 9.61 | -0.48% | -1.03% | |
| 2020-12-25 | 9.00 | 9.40 | 8.96 | 9.29 | 3.34% | 1.11% | -3.75% | 16,454,900 | 151,183,000 | 96% | 9.19 | 0.76% | 9.28 | -2.63% | 9.57 | -1.26% | 9.65 | -0.52% | -1.01% | |
| 2020-12-24 | 9.80 | 9.80 | 8.76 | 8.99 | -7.51% | -1.41% | -7.34% | 25,375,400 | 231,399,000 | 151% | 9.12 | -6.09% | 9.53 | -3.76% | 9.69 | -1.45% | 9.70 | -1.13% | -0.99% | |
| 2020-12-23 | 9.79 | 9.87 | 9.60 | 9.72 | -0.41% | 0.10% | -0.95% | 13,320,700 | 129,340,000 | 93% | 9.71 | -2.72% | 9.91 | -0.26% | 9.83 | -0.07% | 9.81 | -0.45% | -0.90% | |
| 2020-12-22 | 10.06 | 10.17 | 9.69 | 9.76 | -2.89% | -2.21% | -0.98% | 18,171,500 | 181,373,000 | 123% | 9.98 | 0.19% | 9.93 | 1.17% | 9.84 | 0.26% | 9.86 | -0.39% | -0.92% | |
| 2020-12-21 | 9.85 | 10.12 | 9.71 | 10.05 | 2.55% | 0.88% | 1.56% | 21,116,900 | 210,370,000 | 148% | 9.96 | 1.11% | 9.82 | 0.94% | 9.82 | 0.49% | 9.90 | -0.58% | -0.88% | |
| 2020-12-18 | 9.72 | 10.03 | 9.67 | 9.80 | 0.82% | -0.54% | -1.55% | 19,915,700 | 196,220,000 | 143% | 9.85 | 2.85% | 9.73 | 0.18% | 9.77 | 0.48% | 9.95 | -1.24% | -0.82% | |
| 2020-12-17 | 9.53 | 9.88 | 9.27 | 9.72 | 1.36% | 1.46% | -3.56% | 16,184,600 | 155,055,000 | 107% | 9.58 | -1.23% | 9.71 | -1.05% | 9.72 | -0.57% | 10.08 | -2.60% | -0.71% | |
| 2020-12-16 | 9.90 | 9.90 | 9.59 | 9.59 | -2.84% | -1.12% | -7.33% | 7,975,400 | 77,357,000 | 44% | 9.70 | -2.01% | 9.81 | 0.22% | 9.78 | -1.02% | 10.35 | -1.95% | -0.47% | |
| 2020-12-15 | 9.83 | 10.03 | 9.72 | 9.87 | 0.82% | -0.28% | -6.48% | 11,283,100 | 111,684,000 | 53% | 9.90 | 0.98% | 9.79 | 0.36% | 9.88 | -1.09% | 10.55 | -0.93% | -0.22% | |
| 2020-12-14 | 9.73 | 9.99 | 9.55 | 9.79 | 1.35% | -0.12% | -8.10% | 12,002,100 | 117,644,000 | 49% | 9.80 | 1.31% | 9.76 | -1.41% | 9.99 | -1.45% | 10.65 | -0.33% | -0.12% | |
| 2020-12-11 | 9.77 | 9.88 | 9.53 | 9.66 | 0.00% | -0.16% | -9.62% | 11,764,000 | 113,812,000 | 47% | 9.68 | -1.22% | 9.89 | -2.26% | 10.13 | -1.94% | 10.69 | -0.34% | -0.08% | | |
|
