海达股份( 300320.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-06-01 | 5.00 | 5.16 | 5.00 | 5.14 | 3.01% | 0.57% | 1.08% | 5,401,000 | 27,604,000 | 90% | 5.11 | 2.49% | 5.02 | 0.44% | 5.05 | -1.27% | 5.09 | -0.04% | -0.43% |  |
| 2020-05-29 | 4.97 | 5.03 | 4.93 | 4.99 | 0.40% | 0.06% | -1.91% | 2,550,600 | 12,719,000 | 42% | 4.99 | 0.85% | 5.00 | -0.70% | 5.11 | 0.55% | 5.09 | -0.26% | -0.42% | |
| 2020-05-28 | 5.00 | 5.03 | 4.88 | 4.97 | -0.80% | 0.51% | -2.55% | 4,860,200 | 24,034,000 | 77% | 4.95 | -2.29% | 5.04 | -2.37% | 5.08 | -0.16% | 5.10 | -0.53% | -0.33% | |
| 2020-05-27 | 5.06 | 5.13 | 5.00 | 5.01 | -0.87% | -1.01% | -2.28% | 5,178,800 | 26,211,000 | 83% | 5.06 | 0.74% | 5.16 | 0.90% | 5.09 | -0.18% | 5.13 | -0.43% | -0.28% | |
| 除权分界线,2020年05月27日,10股派0.560元(以下数据已经复权) |
| 2020-05-26 | 4.97 | 5.06 | 4.97 | 5.05 | -0.39% | 0.60% | -1.85% | 6,969,600 | 35,404,000 | 113% | 5.02 | -3.18% | 5.11 | 0.22% | 5.10 | -0.22% | 5.15 | -0.52% | -0.26% |  |
| 2020-05-25 | 5.37 | 5.37 | 5.03 | 5.07 | 1.60% | -2.22% | -1.97% | 12,099,200 | 63,455,000 | 206% | 5.19 | 5.62% | 5.10 | 1.61% | 5.11 | 1.05% | 5.18 | -0.46% | -0.27% | |
| 2020-05-22 | 4.92 | 5.07 | 4.78 | 4.99 | 1.42% | 1.65% | -3.96% | 9,591,200 | 47,654,000 | 167% | 4.91 | -1.07% | 5.02 | -1.47% | 5.06 | -1.35% | 5.20 | -1.55% | -0.22% | |
| 2020-05-21 | 5.05 | 5.08 | 4.87 | 4.92 | -2.57% | -0.85% | -6.78% | 5,778,000 | 29,016,000 | 97% | 4.97 | -2.26% | 5.10 | -0.99% | 5.13 | -1.20% | 5.28 | -0.53% | -0.07% | |
| 2020-05-20 | 5.10 | 5.13 | 5.03 | 5.05 | -0.98% | -0.53% | -4.82% | 4,167,100 | 21,408,000 | 67% | 5.08 | -0.49% | 5.15 | -0.54% | 5.19 | -0.82% | 5.31 | -0.11% | -0.05% | |
| 2020-05-19 | 5.08 | 5.14 | 5.07 | 5.10 | 1.39% | -0.04% | -3.99% | 3,656,300 | 18,873,000 | 56% | 5.11 | 0.41% | 5.17 | -0.77% | 5.23 | -0.68% | 5.32 | 0.11% | -0.10% | |
| 2020-05-18 | 5.14 | 5.18 | 5.02 | 5.03 | -2.14% | -1.00% | -5.20% | 4,660,300 | 23,959,000 | 67% | 5.09 | -1.57% | 5.21 | -1.33% | 5.27 | -1.44% | 5.31 | 0.08% | -0.16% | |
| 2020-05-15 | 5.16 | 5.24 | 5.11 | 5.14 | -0.58% | -0.43% | -3.05% | 4,219,700 | 22,034,000 | 61% | 5.17 | -1.03% | 5.28 | -0.71% | 5.35 | -0.71% | 5.31 | 0.61% | -0.24% | |
| 2020-05-14 | 5.26 | 5.28 | 5.16 | 5.17 | -2.63% | -0.88% | -1.90% | 4,925,300 | 25,986,000 | 65% | 5.22 | -1.45% | 5.32 | -1.37% | 5.38 | 0.11% | 5.27 | 0.02% | -0.41% | |
| 2020-05-13 | 5.25 | 5.33 | 5.24 | 5.31 | 0.38% | 0.32% | 0.78% | 4,393,000 | 23,516,000 | 55% | 5.30 | 0.28% | 5.40 | -0.28% | 5.38 | 0.34% | 5.27 | -0.23% | -0.46% | |
| 2020-05-12 | 5.35 | 5.36 | 5.19 | 5.29 | -1.30% | 0.23% | 0.17% | 5,891,300 | 31,445,000 | 71% | 5.28 | -2.37% | 5.41 | 0.37% | 5.36 | 0.51% | 5.29 | -0.66% | -0.45% | |
| 2020-05-11 | 5.40 | 5.49 | 5.32 | 5.36 | -1.47% | -0.85% | 0.83% | 7,512,000 | 41,060,000 | 87% | 5.41 | 1.01% | 5.39 | 1.03% | 5.33 | 1.04% | 5.32 | 0.06% | -0.40% | |
| 2020-05-08 | 5.39 | 5.45 | 5.27 | 5.44 | 2.83% | 1.64% | 2.39% | 11,342,400 | 61,384,000 | 134% | 5.36 | 2.08% | 5.34 | 1.58% | 5.28 | 1.83% | 5.32 | -0.02% | -0.43% | |
| 2020-05-07 | 5.29 | 5.35 | 5.15 | 5.29 | 0.57% | 0.90% | -0.45% | 9,199,800 | 48,788,000 | 111% | 5.25 | 0.94% | 5.25 | 1.19% | 5.18 | 0.10% | 5.32 | -0.38% | -0.47% | |
| 2020-05-06 | 5.13 | 5.26 | 5.08 | 5.26 | 1.74% | 1.27% | -1.39% | 6,731,700 | 35,366,000 | 82% | 5.20 | 1.19% | 5.19 | 1.41% | 5.18 | -0.69% | 5.34 | -0.54% | -0.44% | |
| 2020-04-30 | 5.06 | 5.20 | 5.00 | 5.17 | 2.99% | 0.72% | -3.60% | 7,752,400 | 40,257,000 | 92% | 5.14 | 1.58% | 5.12 | -0.70% | 5.21 | -1.77% | 5.37 | -0.50% | -0.38% | |
| 2020-04-29 | 5.06 | 5.14 | 4.97 | 5.02 | -1.76% | -0.65% | -6.86% | 5,504,200 | 28,141,000 | 65% | 5.06 | 0.76% | 5.16 | -1.60% | 5.31 | -0.80% | 5.39 | -0.72% | -0.32% | |
| 2020-04-28 | 5.14 | 5.21 | 4.76 | 5.11 | 0.00% | 1.89% | -5.87% | 11,879,900 | 60,288,000 | 135% | 5.02 | -3.72% | 5.24 | -3.77% | 5.35 | -1.84% | 5.43 | -1.13% | -0.23% | |
| 2020-04-27 | 5.36 | 5.37 | 5.09 | 5.11 | -4.48% | -1.90% | -6.93% | 10,342,900 | 54,500,000 | 128% | 5.21 | -3.50% | 5.44 | -1.54% | 5.45 | -1.20% | 5.50 | -0.49% | -0.10% | |
| 2020-04-24 | 5.50 | 5.52 | 5.31 | 5.35 | -3.43% | -0.89% | -3.04% | 7,443,400 | 40,625,000 | 101% | 5.40 | -2.68% | 5.53 | 0.00% | 5.52 | -0.40% | 5.52 | -0.11% | -0.13% | |
| 2020-04-23 | 5.53 | 5.67 | 5.49 | 5.54 | 1.84% | -0.13% | 0.29% | 10,523,400 | 59,003,000 | 143% | 5.55 | 2.47% | 5.53 | 0.69% | 5.54 | 0.51% | 5.53 | -0.13% | -0.20% | |
| 2020-04-22 | 5.42 | 5.46 | 5.35 | 5.44 | 0.55% | 0.50% | -1.64% | 5,191,000 | 28,409,000 | 71% | 5.42 | 0.19% | 5.49 | -0.58% | 5.51 | -0.42% | 5.54 | -0.32% | -0.29% | |
| 2020-04-21 | 5.51 | 5.52 | 5.33 | 5.41 | -1.64% | 0.13% | -2.50% | 8,007,200 | 43,741,000 | 106% | 5.41 | -1.42% | 5.52 | -0.29% | 5.53 | -0.22% | 5.55 | -0.43% | -0.29% | |
| 2020-04-20 | 5.46 | 5.52 | 5.39 | 5.50 | 0.73% | 0.35% | -1.31% | 6,468,700 | 35,842,000 | 86% | 5.49 | -0.51% | 5.54 | -0.32% | 5.55 | 0.34% | 5.58 | -0.04% | -0.28% | |
| 2020-04-17 | 5.50 | 5.59 | 5.44 | 5.46 | 0.18% | -0.89% | -2.06% | 8,029,000 | 44,716,000 | 104% | 5.51 | 1.31% | 5.56 | 0.34% | 5.53 | 0.18% | 5.58 | 0.11% | -0.38% | |
| 2020-04-16 | 5.44 | 5.48 | 5.39 | 5.45 | 0.00% | 0.22% | -2.14% | 5,965,800 | 32,797,000 | 76% | 5.44 | -1.65% | 5.54 | 0.33% | 5.52 | -0.70% | 5.57 | 0.05% | -0.39% | | |
|
