雅本化学( 300261.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-01-25 | 6.25 | 6.27 | 5.89 | 5.95 | -2.30% | -1.10% | -1.82% | 22,104,500 | 132,973,000 | 127% | 6.02 | -0.78% | 6.10 | 0.16% | 6.09 | -0.47% | 6.06 | -0.07% | -0.26% |  |
| 2021-01-22 | 6.15 | 6.21 | 5.99 | 6.09 | -1.62% | 0.45% | 0.43% | 15,134,100 | 91,765,000 | 88% | 6.06 | -1.86% | 6.09 | -0.49% | 6.12 | 0.12% | 6.06 | -0.33% | -0.26% | |
| 2021-01-21 | 5.96 | 6.26 | 5.91 | 6.19 | 4.56% | 0.19% | 1.74% | 29,135,000 | 179,995,000 | 174% | 6.18 | 3.42% | 6.12 | 0.33% | 6.11 | 0.78% | 6.08 | -0.46% | -0.19% | |
| 2021-01-20 | 6.11 | 6.17 | 5.84 | 5.92 | -3.11% | -0.90% | -3.14% | 19,905,600 | 118,912,000 | 118% | 5.97 | -3.51% | 6.10 | -0.47% | 6.06 | 0.23% | 6.11 | -2.22% | -0.10% | |
| 2021-01-19 | 6.15 | 6.29 | 6.08 | 6.11 | -1.13% | -1.31% | -2.26% | 15,669,400 | 97,003,000 | 82% | 6.19 | 0.44% | 6.13 | 1.12% | 6.05 | 0.48% | 6.25 | -0.49% | 0.28% | |
| 2021-01-18 | 5.99 | 6.29 | 5.97 | 6.18 | 3.17% | 0.26% | -1.62% | 15,452,600 | 95,249,000 | 74% | 6.16 | 2.82% | 6.06 | 1.75% | 6.02 | 0.37% | 6.28 | 0.27% | 0.42% | |
| 2021-01-15 | 5.95 | 6.06 | 5.90 | 5.99 | 0.00% | -0.08% | -4.39% | 11,811,100 | 70,807,000 | 50% | 6.00 | -0.17% | 5.96 | -0.34% | 6.00 | -0.89% | 6.27 | 0.11% | 0.40% | |
| 2021-01-14 | 5.75 | 6.20 | 5.72 | 5.99 | 3.10% | -0.25% | -4.28% | 16,412,000 | 98,554,000 | 71% | 6.01 | 2.39% | 5.98 | -0.35% | 6.05 | -1.71% | 6.26 | 0.05% | 0.34% | |
| 2021-01-13 | 6.10 | 6.10 | 5.78 | 5.81 | -4.13% | -0.94% | -7.11% | 14,364,300 | 84,247,000 | 62% | 5.87 | -3.28% | 6.00 | -2.12% | 6.16 | -3.54% | 6.26 | -0.02% | 0.26% | |
| 2021-01-12 | 5.99 | 6.20 | 5.92 | 6.06 | 2.19% | -0.07% | -3.13% | 12,418,200 | 75,305,000 | 57% | 6.06 | 0.28% | 6.13 | -1.95% | 6.38 | -0.61% | 6.26 | 0.55% | 0.12% | |
| 2021-01-11 | 6.25 | 6.28 | 5.90 | 5.93 | -5.87% | -1.93% | -4.69% | 19,923,000 | 120,473,000 | 89% | 6.05 | -3.85% | 6.25 | -4.08% | 6.42 | 0.36% | 6.22 | -0.03% | -0.02% | |
| 2021-01-08 | 6.34 | 6.43 | 6.19 | 6.30 | -0.47% | 0.17% | 1.22% | 14,447,800 | 90,869,000 | 70% | 6.29 | -1.58% | 6.51 | -0.06% | 6.40 | 0.46% | 6.22 | 0.37% | -0.03% | |
| 2021-01-07 | 6.60 | 6.60 | 6.28 | 6.33 | -4.81% | -0.94% | 2.08% | 24,009,600 | 153,414,000 | 118% | 6.39 | -4.07% | 6.52 | 1.59% | 6.37 | 0.79% | 6.20 | 0.41% | -0.12% | |
| 2021-01-06 | 6.44 | 6.85 | 6.42 | 6.65 | 3.91% | -0.17% | 7.67% | 42,533,600 | 283,326,000 | 227% | 6.66 | 3.74% | 6.42 | 3.43% | 6.32 | 3.45% | 6.18 | 1.56% | -0.19% | |
| 2021-01-05 | 6.20 | 6.60 | 6.17 | 6.40 | 1.27% | -0.33% | 5.25% | 31,018,700 | 199,182,000 | 183% | 6.42 | 4.83% | 6.20 | 3.28% | 6.11 | 3.39% | 6.08 | 0.90% | -0.37% | |
| 2021-01-04 | 5.79 | 6.39 | 5.78 | 6.32 | 9.15% | 3.18% | 4.86% | 36,406,500 | 222,988,000 | 231% | 6.13 | 5.70% | 6.01 | 4.09% | 5.91 | 2.29% | 6.03 | 0.15% | -0.57% | |
| 2020-12-31 | 5.73 | 5.88 | 5.73 | 5.79 | 0.35% | -0.09% | -3.79% | 9,699,900 | 56,213,000 | 68% | 5.80 | 0.28% | 5.77 | 0.66% | 5.78 | -0.94% | 6.02 | -0.58% | -0.76% | |
| 2020-12-30 | 5.73 | 5.85 | 5.69 | 5.77 | 0.70% | -0.16% | -4.68% | 10,095,500 | 58,343,000 | 69% | 5.78 | 0.70% | 5.73 | -0.68% | 5.83 | -1.45% | 6.05 | -0.74% | -0.76% | |
| 2020-12-29 | 5.68 | 5.81 | 5.66 | 5.73 | 0.00% | -0.16% | -6.03% | 10,461,600 | 60,039,000 | 67% | 5.74 | 0.67% | 5.77 | -1.60% | 5.92 | -2.12% | 6.10 | -1.36% | -0.72% | |
| 2020-12-28 | 5.81 | 5.87 | 5.55 | 5.73 | -2.72% | 0.51% | -7.31% | 17,534,600 | 99,956,000 | 101% | 5.70 | -3.75% | 5.87 | -2.99% | 6.05 | -1.82% | 6.18 | -0.88% | -0.60% | |
| 2020-12-25 | 5.90 | 5.98 | 5.88 | 5.89 | -0.67% | -0.56% | -5.56% | 10,440,200 | 61,838,000 | 63% | 5.92 | -1.27% | 6.05 | -2.23% | 6.16 | -0.66% | 6.24 | -0.14% | -0.54% | |
| 2020-12-24 | 6.13 | 6.16 | 5.89 | 5.93 | -3.26% | -1.15% | -5.06% | 16,952,100 | 101,696,000 | 101% | 6.00 | -2.77% | 6.18 | -1.29% | 6.20 | -0.86% | 6.25 | -0.48% | -0.56% | |
| 2020-12-23 | 6.25 | 6.31 | 6.11 | 6.13 | -1.92% | -0.65% | -2.33% | 16,784,400 | 103,566,000 | 108% | 6.17 | -2.93% | 6.27 | -0.37% | 6.25 | -0.37% | 6.28 | -0.30% | -0.52% | |
| 2020-12-22 | 6.28 | 6.50 | 6.23 | 6.25 | -0.48% | -1.67% | -0.71% | 19,552,400 | 124,274,000 | 130% | 6.36 | 1.71% | 6.29 | 0.85% | 6.28 | -0.73% | 6.30 | -0.30% | -0.52% | |
| 2020-12-21 | 6.13 | 6.35 | 6.12 | 6.28 | 1.78% | 0.50% | -0.54% | 12,073,500 | 75,449,000 | 80% | 6.25 | 0.50% | 6.24 | -0.18% | 6.32 | 0.17% | 6.31 | -1.07% | -0.52% | |
| 2020-12-18 | 6.23 | 6.32 | 6.14 | 6.17 | -1.59% | -0.77% | -3.32% | 12,371,200 | 76,919,000 | 76% | 6.22 | -0.34% | 6.25 | -1.82% | 6.31 | 0.33% | 6.38 | -1.79% | -0.40% | |
| 2020-12-17 | 6.17 | 6.30 | 6.13 | 6.27 | 0.64% | 0.50% | -3.51% | 12,228,100 | 76,287,000 | 65% | 6.24 | -0.51% | 6.36 | 0.21% | 6.29 | -0.13% | 6.50 | -0.52% | -0.18% | |
| 2020-12-16 | 6.42 | 6.42 | 6.18 | 6.23 | -3.56% | -0.65% | -4.62% | 17,102,800 | 107,260,000 | 86% | 6.27 | -3.30% | 6.35 | 0.65% | 6.30 | -0.24% | 6.53 | -0.40% | -0.17% | |
| 2020-12-15 | 6.21 | 6.64 | 6.21 | 6.46 | 3.69% | -0.39% | -1.49% | 24,952,900 | 161,830,000 | 135% | 6.49 | 4.85% | 6.31 | 2.01% | 6.31 | 0.14% | 6.56 | -0.12% | -0.20% | |
| 2020-12-14 | 6.17 | 6.32 | 5.99 | 6.23 | 0.00% | 0.73% | -5.12% | 12,823,900 | 79,319,000 | 70% | 6.19 | 1.01% | 6.18 | -1.01% | 6.30 | -2.32% | 6.57 | -0.29% | -0.33% | | |
|
