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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-08-23 | 4.38 | 4.42 | 4.32 | 4.38 | 0.00% | 0.46% | 0.32% | 3,936,000 | 17,159,000 | 94% | 4.36 | -0.32% | 4.39 | -0.75% | 4.41 | 0.11% | 4.37 | 0.07% | -0.45% |  |
| 2019-08-22 | 4.44 | 4.45 | 4.32 | 4.38 | -0.68% | 0.14% | 0.39% | 4,228,000 | 18,494,000 | 104% | 4.37 | -1.38% | 4.42 | -0.32% | 4.40 | 0.34% | 4.36 | 0.09% | -0.54% | |
| 2019-08-21 | 4.48 | 4.48 | 4.40 | 4.41 | -1.12% | -0.56% | 1.17% | 3,075,000 | 13,637,000 | 80% | 4.44 | -0.29% | 4.43 | 0.61% | 4.39 | 0.37% | 4.36 | 0.21% | -0.62% | |
| 2019-08-20 | 4.46 | 4.50 | 4.40 | 4.46 | 0.22% | 0.27% | 2.53% | 4,917,400 | 21,873,000 | 125% | 4.45 | 0.61% | 4.41 | 1.01% | 4.37 | 0.53% | 4.35 | 0.28% | -0.73% | |
| 2019-08-19 | 4.39 | 4.47 | 4.35 | 4.45 | 1.83% | 0.66% | 2.58% | 6,287,700 | 27,800,000 | 147% | 4.42 | 1.66% | 4.36 | 0.88% | 4.35 | 0.81% | 4.34 | -0.32% | -0.90% |  |
| 2019-08-16 | 4.40 | 4.40 | 4.31 | 4.37 | -0.46% | 0.48% | 0.41% | 5,418,200 | 23,565,000 | 132% | 4.35 | 1.33% | 4.32 | 0.42% | 4.32 | 0.23% | 4.35 | -0.98% | -0.87% | |
| 2019-08-15 | 4.23 | 4.40 | 4.17 | 4.39 | 2.33% | 2.28% | -0.11% | 4,370,000 | 18,758,000 | 101% | 4.29 | -0.72% | 4.31 | 0.00% | 4.31 | -0.14% | 4.40 | -0.95% | -0.83% | |
| 2019-08-14 | 4.34 | 4.38 | 4.26 | 4.29 | 0.00% | -0.76% | -3.31% | 3,886,700 | 16,801,000 | 91% | 4.32 | 0.51% | 4.31 | 0.05% | 4.31 | -0.02% | 4.44 | -0.85% | -0.79% | |
| 2019-08-13 | 4.33 | 4.34 | 4.28 | 4.29 | -1.38% | -0.26% | -4.13% | 1,977,000 | 8,504,000 | 46% | 4.30 | 0.28% | 4.30 | -0.12% | 4.31 | -0.32% | 4.48 | -1.11% | -0.76% | |
| 2019-08-12 | 4.31 | 4.35 | 4.21 | 4.35 | 0.93% | 1.42% | -3.87% | 3,449,400 | 14,794,000 | 75% | 4.29 | -0.74% | 4.31 | -0.30% | 4.33 | -1.32% | 4.53 | -0.99% | -0.69% | |
| 2019-08-09 | 4.35 | 4.36 | 4.26 | 4.31 | 0.47% | -0.25% | -5.69% | 3,101,300 | 13,401,000 | 66% | 4.32 | 0.02% | 4.32 | -0.32% | 4.38 | -1.59% | 4.57 | -0.78% | -0.66% | |
| 2019-08-08 | 4.31 | 4.34 | 4.29 | 4.29 | -0.46% | -0.69% | -6.86% | 2,441,700 | 10,549,000 | 51% | 4.32 | -0.07% | 4.34 | -1.57% | 4.46 | -1.15% | 4.61 | -0.73% | -0.64% | |
| 2019-08-07 | 4.39 | 4.43 | 4.24 | 4.31 | -1.15% | -0.30% | -7.11% | 4,171,100 | 18,031,000 | 78% | 4.32 | -0.53% | 4.41 | -2.16% | 4.51 | -1.44% | 4.64 | -0.88% | -0.66% | |
| 2019-08-06 | 4.55 | 4.56 | 4.20 | 4.36 | -4.39% | 0.32% | -6.86% | 8,359,600 | 36,333,000 | 158% | 4.35 | -6.26% | 4.50 | -3.37% | 4.57 | -3.16% | 4.68 | -1.43% | -0.65% | |
| 2019-08-05 | 4.66 | 4.67 | 4.56 | 4.56 | -1.72% | -1.64% | -3.98% | 3,632,400 | 16,840,000 | 78% | 4.64 | 0.28% | 4.66 | -0.83% | 4.72 | -0.63% | 4.75 | -0.02% | -0.60% | |
| 2019-08-02 | 4.65 | 4.69 | 4.55 | 4.64 | -2.73% | 0.37% | -2.32% | 6,736,800 | 31,143,000 | 138% | 4.62 | -2.63% | 4.70 | -2.29% | 4.75 | -1.08% | 4.75 | -0.61% | -0.76% | |
| 2019-08-01 | 4.79 | 4.80 | 4.70 | 4.77 | -1.04% | 0.46% | -0.19% | 3,637,900 | 17,272,000 | 77% | 4.75 | -1.17% | 4.81 | -0.41% | 4.80 | 0.19% | 4.78 | -0.46% | -0.91% | |
| 2019-07-31 | 4.87 | 4.87 | 4.77 | 4.82 | -1.03% | 0.33% | 0.40% | 3,003,300 | 14,429,000 | 55% | 4.80 | -1.11% | 4.83 | 0.17% | 4.80 | -0.04% | 4.80 | -0.62% | -1.19% | |
| 2019-07-30 | 4.85 | 4.90 | 4.81 | 4.87 | 0.41% | 0.25% | 0.81% | 4,677,500 | 22,723,000 | 79% | 4.86 | 1.00% | 4.82 | 0.99% | 4.80 | 0.48% | 4.83 | -0.35% | -1.18% | |
| 2019-07-29 | 4.80 | 4.86 | 4.74 | 4.85 | 1.46% | 0.83% | 0.04% | 4,048,000 | 19,470,000 | 66% | 4.81 | 0.48% | 4.77 | -0.02% | 4.77 | 0.55% | 4.85 | -0.70% | -1.16% | |
| 2019-07-26 | 4.78 | 4.83 | 4.73 | 4.78 | 0.84% | -0.15% | -2.09% | 3,990,200 | 19,100,000 | 60% | 4.79 | 0.93% | 4.77 | 0.29% | 4.75 | -0.25% | 4.88 | -0.61% | -1.10% | |
| 2019-07-25 | 4.85 | 4.85 | 4.68 | 4.74 | -1.46% | -0.06% | -3.50% | 6,969,700 | 33,059,000 | 92% | 4.74 | -1.52% | 4.76 | 0.44% | 4.76 | -0.94% | 4.91 | -0.93% | -1.06% | |
| 2019-07-24 | 4.79 | 4.85 | 4.75 | 4.81 | 0.42% | -0.12% | -2.99% | 3,798,800 | 18,296,000 | 47% | 4.82 | 1.60% | 4.74 | -0.34% | 4.81 | -0.99% | 4.96 | -0.74% | -0.99% | |
| 2019-07-23 | 4.69 | 4.80 | 4.68 | 4.79 | 2.13% | 1.05% | -4.10% | 4,440,900 | 21,049,000 | 49% | 4.74 | 1.07% | 4.76 | -1.27% | 4.85 | -0.86% | 5.00 | -0.95% | -0.91% | |
| 2019-07-22 | 4.78 | 4.81 | 4.61 | 4.69 | -2.49% | 0.00% | -7.00% | 6,054,600 | 28,399,000 | 62% | 4.69 | -2.94% | 4.82 | -1.97% | 4.90 | -1.45% | 5.04 | -1.58% | -0.81% | |
| 2019-07-19 | 4.87 | 4.89 | 4.78 | 4.81 | -0.21% | -0.46% | -6.13% | 5,850,700 | 28,272,000 | 52% | 4.83 | -0.90% | 4.91 | -0.93% | 4.97 | -0.68% | 5.12 | -2.20% | -0.66% | |
| 2019-07-18 | 5.01 | 5.01 | 4.78 | 4.82 | -4.37% | -1.15% | -8.00% | 11,140,100 | 54,318,000 | 79% | 4.88 | -2.89% | 4.96 | -1.72% | 5.00 | -1.15% | 5.24 | -3.27% | -0.39% | |
| 2019-07-17 | 5.04 | 5.11 | 4.97 | 5.04 | 1.00% | 0.38% | -6.94% | 8,097,600 | 40,661,000 | 44% | 5.02 | -0.20% | 5.05 | -0.04% | 5.06 | -0.75% | 5.42 | -0.50% | 0.20% | |
| 2019-07-16 | 5.05 | 5.09 | 4.98 | 4.99 | -1.58% | -0.81% | -8.32% | 5,853,500 | 29,451,000 | 29% | 5.03 | -0.95% | 5.05 | -0.49% | 5.10 | -0.93% | 5.44 | -0.11% | 0.34% | |
| 2019-07-15 | 5.16 | 5.16 | 5.02 | 5.07 | 0.00% | -0.18% | -6.96% | 8,883,900 | 45,117,000 | 43% | 5.08 | 0.93% | 5.07 | -0.76% | 5.15 | -1.42% | 5.45 | -0.13% | 0.40% | | |
|
