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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-09-30 | 4.52 | 4.53 | 4.41 | 4.42 | -2.00% | -1.07% | -5.58% | 3,523,100 | 15,740,000 | 47% | 4.47 | -0.16% | 4.48 | -1.08% | 4.59 | -2.11% | 4.68 | -0.23% | 0.20% |  |
| 2019-09-27 | 4.38 | 4.54 | 4.38 | 4.51 | 1.81% | 0.78% | -3.88% | 4,695,100 | 21,009,000 | 62% | 4.48 | -0.20% | 4.53 | -2.23% | 4.69 | -1.18% | 4.69 | -0.26% | 0.26% | |
| 2019-09-26 | 4.60 | 4.62 | 4.41 | 4.43 | -3.28% | -1.20% | -5.82% | 5,973,900 | 26,784,000 | 80% | 4.48 | -2.39% | 4.63 | -2.47% | 4.75 | -0.32% | 4.70 | -0.32% | 0.31% | |
| 2019-09-25 | 4.64 | 4.68 | 4.54 | 4.58 | -2.35% | -0.30% | -2.95% | 7,178,400 | 32,980,000 | 100% | 4.59 | -2.81% | 4.75 | -1.37% | 4.76 | -0.23% | 4.72 | -0.19% | 0.38% | |
| 2019-09-24 | 4.71 | 4.82 | 4.68 | 4.69 | -1.68% | -0.78% | -0.80% | 11,428,300 | 54,018,000 | 167% | 4.73 | -1.73% | 4.81 | 0.04% | 4.77 | 0.25% | 4.73 | 0.15% | 0.46% | |
| 2019-09-23 | 4.92 | 4.94 | 4.73 | 4.77 | -4.22% | -0.83% | 1.04% | 20,546,100 | 98,819,000 | 323% | 4.81 | -2.93% | 4.81 | 1.28% | 4.76 | 1.32% | 4.72 | 1.22% | 0.53% |  |
| 2019-09-20 | 4.59 | 4.98 | 4.59 | 4.98 | 9.93% | 0.50% | 6.78% | 7,253,800 | 35,942,000 | 143% | 4.96 | 10.04% | 4.75 | 4.79% | 4.70 | 2.44% | 4.66 | 1.17% | 0.47% | |
| 2019-09-19 | 4.51 | 4.55 | 4.47 | 4.53 | 0.44% | 0.60% | -1.74% | 3,443,800 | 15,507,000 | 64% | 4.50 | -0.29% | 4.53 | -1.29% | 4.59 | -0.67% | 4.61 | 0.11% | 0.39% | |
| 2019-09-18 | 4.52 | 4.56 | 4.48 | 4.51 | 0.00% | -0.13% | -2.06% | 2,752,000 | 12,428,000 | 50% | 4.52 | -1.05% | 4.59 | -0.71% | 4.62 | -0.60% | 4.61 | 0.13% | 0.40% | |
| 2019-09-17 | 4.66 | 4.68 | 4.49 | 4.51 | -3.63% | -1.18% | -1.94% | 4,700,700 | 21,452,000 | 84% | 4.56 | -2.48% | 4.62 | -0.75% | 4.64 | -0.47% | 4.60 | 0.22% | 0.40% | |
| 2019-09-16 | 4.66 | 4.70 | 4.65 | 4.68 | 0.43% | 0.00% | 1.98% | 3,824,300 | 17,896,000 | 69% | 4.68 | 0.75% | 4.66 | -0.04% | 4.67 | 0.56% | 4.59 | 0.37% | 0.41% | |
| 2019-09-12 | 4.67 | 4.68 | 4.61 | 4.66 | 0.65% | 0.32% | 1.92% | 3,530,100 | 16,398,000 | 64% | 4.65 | -0.15% | 4.66 | -0.13% | 4.64 | 0.35% | 4.57 | 0.26% | 0.39% | |
| 2019-09-11 | 4.71 | 4.71 | 4.60 | 4.63 | -1.70% | -0.47% | 1.54% | 4,748,100 | 22,087,000 | 87% | 4.65 | -0.54% | 4.67 | 0.65% | 4.62 | 0.57% | 4.56 | 0.40% | 0.40% | |
| 2019-09-10 | 4.69 | 4.73 | 4.63 | 4.71 | 0.43% | 0.71% | 3.70% | 5,985,500 | 27,992,000 | 112% | 4.68 | 0.19% | 4.64 | 0.72% | 4.60 | 0.68% | 4.54 | 0.58% | 0.40% | |
| 2019-09-09 | 4.67 | 4.70 | 4.63 | 4.69 | 1.08% | 0.47% | 3.85% | 7,929,800 | 37,015,000 | 153% | 4.67 | 1.81% | 4.60 | 1.23% | 4.57 | 1.00% | 4.52 | 0.80% | 0.39% | |
| 2019-09-06 | 4.56 | 4.65 | 4.53 | 4.64 | 2.43% | 1.20% | 3.57% | 9,416,900 | 43,178,000 | 198% | 4.59 | 0.84% | 4.55 | 1.00% | 4.52 | 0.87% | 4.48 | 0.65% | 0.33% | |
| 2019-09-05 | 4.53 | 4.58 | 4.51 | 4.53 | 0.44% | -0.37% | 1.77% | 5,736,200 | 26,084,000 | 139% | 4.55 | 1.54% | 4.50 | 0.69% | 4.48 | 0.52% | 4.45 | 0.41% | 0.30% | |
| 2019-09-04 | 4.47 | 4.52 | 4.44 | 4.51 | 0.67% | 0.71% | 1.74% | 4,950,200 | 22,165,000 | 131% | 4.48 | 0.05% | 4.47 | 0.34% | 4.46 | 0.23% | 4.43 | 0.18% | 0.28% | |
| 2019-09-03 | 4.50 | 4.53 | 4.43 | 4.48 | -0.44% | 0.09% | 1.24% | 4,516,500 | 20,216,000 | 128% | 4.48 | 0.29% | 4.46 | 0.25% | 4.45 | 0.29% | 4.43 | 0.16% | 0.28% | |
| 2019-09-02 | 4.41 | 4.51 | 4.39 | 4.50 | 2.04% | 0.83% | 1.86% | 5,120,000 | 22,849,000 | 144% | 4.46 | 0.86% | 4.45 | 0.27% | 4.44 | 0.57% | 4.42 | 0.27% | 0.32% | |
| 2019-08-30 | 4.45 | 4.50 | 4.34 | 4.41 | -0.90% | -0.34% | 0.09% | 3,557,700 | 15,744,000 | 103% | 4.43 | -0.41% | 4.43 | 0.09% | 4.41 | 0.09% | 4.41 | 0.23% | 0.26% | |
| 2019-08-29 | 4.47 | 4.47 | 4.41 | 4.45 | -0.22% | 0.16% | 1.23% | 3,335,100 | 14,819,000 | 100% | 4.44 | 0.23% | 4.43 | 0.71% | 4.41 | 0.21% | 4.40 | 0.37% | 0.18% | |
| 2019-08-28 | 4.44 | 4.48 | 4.39 | 4.46 | 0.45% | 0.61% | 1.83% | 4,318,200 | 19,142,000 | 136% | 4.43 | 0.36% | 4.40 | 0.27% | 4.40 | 0.23% | 4.38 | 0.34% | 0.07% | |
| 2019-08-27 | 4.38 | 4.45 | 4.36 | 4.44 | 1.83% | 0.52% | 1.72% | 4,517,300 | 19,951,000 | 152% | 4.42 | 2.10% | 4.39 | 0.37% | 4.39 | -0.02% | 4.37 | 0.53% | -0.02% | |
| 2019-08-26 | 4.37 | 4.37 | 4.29 | 4.36 | -1.58% | 0.79% | 0.41% | 3,060,900 | 13,242,000 | 107% | 4.33 | -1.75% | 4.37 | -0.61% | 4.39 | -0.21% | 4.34 | 0.16% | -0.17% | |
| 2019-08-23 | 4.40 | 4.44 | 4.37 | 4.43 | 0.45% | 0.61% | 2.19% | 2,911,000 | 12,818,000 | 107% | 4.40 | 0.21% | 4.40 | -0.23% | 4.40 | 0.41% | 4.34 | 0.35% | -0.25% | |
| 2019-08-22 | 4.41 | 4.42 | 4.37 | 4.41 | 0.23% | 0.36% | 2.08% | 1,770,100 | 7,777,000 | 64% | 4.39 | 0.00% | 4.41 | 0.23% | 4.38 | 0.51% | 4.32 | 0.16% | -0.37% | |
| 2019-08-21 | 4.41 | 4.43 | 4.36 | 4.40 | -0.23% | 0.14% | 2.02% | 2,467,800 | 10,843,000 | 88% | 4.39 | -0.63% | 4.40 | 0.50% | 4.36 | 0.37% | 4.31 | 0.21% | -0.46% | |
| 2019-08-20 | 4.41 | 4.48 | 4.38 | 4.41 | 0.00% | -0.27% | 2.46% | 4,615,300 | 20,409,000 | 167% | 4.42 | 1.12% | 4.38 | 1.44% | 4.34 | 1.26% | 4.30 | 0.56% | -0.57% | |
| 2019-08-19 | 4.31 | 4.42 | 4.30 | 4.41 | 0.00% | 0.85% | 3.04% | 3,874,600 | 16,945,000 | 139% | 4.37 | 1.77% | 4.31 | 1.03% | 4.29 | 0.89% | 4.28 | -0.28% | -0.75% | | |
|
