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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-05-24 | 5.01 | 5.04 | 4.92 | 4.97 | -1.00% | 0.08% | -4.42% | 2,538,300 | 12,605,000 | 62% | 4.97 | -1.78% | 5.06 | -1.37% | 5.08 | -1.01% | 5.20 | -0.27% | -0.63% |  |
| 2019-05-23 | 5.14 | 5.14 | 5.01 | 5.02 | -2.14% | -0.71% | -3.72% | 2,887,500 | 14,598,000 | 65% | 5.06 | -1.90% | 5.13 | 0.20% | 5.13 | -1.08% | 5.21 | -0.06% | -0.78% | |
| 2019-05-22 | 5.21 | 5.22 | 5.10 | 5.13 | -1.16% | -0.47% | -1.67% | 2,503,600 | 12,904,000 | 55% | 5.15 | -0.29% | 5.12 | -0.54% | 5.19 | -0.63% | 5.22 | 0.02% | -1.03% | |
| 2019-05-21 | 5.06 | 5.22 | 5.06 | 5.19 | 1.57% | 0.41% | -0.50% | 3,456,600 | 17,866,000 | 75% | 5.17 | 2.56% | 5.15 | -1.04% | 5.22 | -0.33% | 5.22 | -0.04% | -1.22% | |
| 2019-05-20 | 5.06 | 5.12 | 4.92 | 5.11 | 1.19% | 1.39% | -2.07% | 3,400,500 | 17,139,000 | 70% | 5.04 | -3.06% | 5.20 | -1.52% | 5.24 | -0.68% | 5.22 | -0.23% | -1.39% | |
| 2019-05-17 | 5.33 | 5.34 | 5.05 | 5.05 | -4.79% | -2.87% | -3.44% | 5,335,400 | 27,739,000 | 100% | 5.20 | -1.46% | 5.28 | -0.55% | 5.27 | 0.08% | 5.23 | -0.63% | -1.51% | |
| 除权分界线,2019年05月17日,10股派0.560元(以下数据已经复权) |
| 2019-05-16 | 5.29 | 5.31 | 5.24 | 5.30 | 0.19% | 0.53% | 0.78% | 4,206,100 | 22,425,000 | 82% | 5.28 | 0.02% | 5.31 | 0.45% | 5.27 | 0.61% | 5.26 | -0.59% | -1.47% | |
| 2019-05-15 | 5.32 | 5.32 | 5.23 | 5.29 | 1.34% | 0.36% | 0.00% | 4,143,400 | 22,089,000 | 77% | 5.28 | 1.29% | 5.29 | 0.86% | 5.24 | 0.52% | 5.29 | -0.71% | -1.46% | |
| 2019-05-14 | 5.20 | 5.25 | 5.15 | 5.22 | -0.95% | 0.31% | -2.03% | 4,159,900 | 21,897,000 | 73% | 5.21 | -0.06% | 5.24 | 0.60% | 5.21 | 0.19% | 5.33 | -1.99% | -1.42% | |
| 2019-05-13 | 5.16 | 5.31 | 5.11 | 5.27 | 1.54% | 1.21% | -3.05% | 5,980,400 | 31,501,000 | 89% | 5.21 | 1.26% | 5.21 | 0.68% | 5.20 | 0.15% | 5.44 | -1.77% | -1.28% | |
| 2019-05-10 | 5.07 | 5.21 | 4.98 | 5.19 | 2.97% | 0.93% | -6.21% | 6,782,600 | 35,282,000 | 92% | 5.15 | 1.26% | 5.17 | 0.10% | 5.19 | -1.20% | 5.54 | -1.77% | -1.13% | |
| 2019-05-09 | 5.10 | 5.13 | 5.04 | 5.04 | -1.18% | -0.75% | -10.54% | 4,249,900 | 21,837,000 | 54% | 5.08 | -0.55% | 5.17 | -0.63% | 5.26 | -1.65% | 5.64 | -2.58% | -0.97% | |
| 2019-05-08 | 5.04 | 5.17 | 5.00 | 5.10 | -0.97% | -0.12% | -11.80% | 3,954,500 | 20,429,000 | 43% | 5.11 | -0.74% | 5.20 | -1.91% | 5.34 | -1.58% | 5.79 | -1.85% | -0.68% | |
| 2019-05-07 | 5.11 | 5.21 | 5.06 | 5.15 | 0.98% | 0.12% | -12.58% | 4,200,000 | 21,855,000 | 40% | 5.15 | -0.25% | 5.30 | -1.94% | 5.43 | -2.88% | 5.90 | -1.83% | -0.46% | |
| 2019-05-06 | 5.46 | 5.46 | 4.99 | 5.10 | -7.94% | -1.10% | -15.02% | 9,513,700 | 49,631,000 | 75% | 5.16 | -6.25% | 5.41 | -3.50% | 5.59 | -3.32% | 6.01 | -1.41% | -0.22% | |
| 2019-04-30 | 5.49 | 5.56 | 5.45 | 5.54 | 1.84% | 0.71% | -9.00% | 4,768,200 | 26,515,000 | 38% | 5.51 | -0.54% | 5.60 | -2.28% | 5.78 | -1.42% | 6.09 | -0.25% | -0.06% | |
| 2019-04-29 | 5.60 | 5.64 | 5.40 | 5.44 | -2.16% | -1.64% | -10.86% | 5,997,700 | 33,534,000 | 47% | 5.54 | -1.04% | 5.74 | -2.10% | 5.87 | -2.62% | 6.11 | -0.41% | -0.02% | |
| 2019-04-26 | 5.61 | 5.68 | 5.50 | 5.56 | -1.07% | -0.52% | -9.26% | 6,368,900 | 35,978,000 | 49% | 5.59 | -3.34% | 5.86 | -1.71% | 6.02 | -1.76% | 6.13 | -0.37% | 0.06% | |
| 2019-04-25 | 6.03 | 6.05 | 5.55 | 5.62 | -6.64% | -2.80% | -8.63% | 13,245,000 | 77,373,000 | 106% | 5.79 | -2.89% | 5.96 | -3.37% | 6.13 | -1.81% | 6.16 | -0.57% | 0.13% | |
| 2019-04-24 | 6.03 | 6.05 | 5.84 | 6.02 | 1.01% | 1.11% | -2.68% | 9,929,000 | 59,714,000 | 82% | 5.96 | -1.01% | 6.17 | -1.55% | 6.25 | -0.32% | 6.19 | -0.31% | 0.22% | |
| 2019-04-23 | 6.10 | 6.14 | 5.91 | 5.96 | -2.13% | -0.91% | -3.95% | 9,013,200 | 54,751,000 | 72% | 6.02 | -4.08% | 6.27 | -0.87% | 6.27 | 0.13% | 6.21 | -0.11% | 0.31% | |
| 2019-04-22 | 6.36 | 6.49 | 6.05 | 6.09 | -3.79% | -2.88% | -1.96% | 14,442,700 | 91,441,000 | 113% | 6.28 | 0.22% | 6.32 | 0.62% | 6.26 | 0.60% | 6.22 | 0.34% | 0.37% | |
| 2019-04-19 | 6.29 | 6.34 | 6.16 | 6.33 | 0.32% | 1.17% | 2.24% | 14,340,800 | 90,590,000 | 110% | 6.26 | 0.03% | 6.28 | 1.13% | 6.22 | 0.66% | 6.20 | 0.32% | 0.37% | |
| 2019-04-18 | 6.12 | 6.38 | 6.08 | 6.31 | 3.27% | 0.88% | 2.25% | 21,927,800 | 138,465,000 | 165% | 6.26 | 2.20% | 6.21 | 1.80% | 6.18 | 1.15% | 6.18 | 0.57% | 0.35% | |
| 2019-04-17 | 6.05 | 6.16 | 6.04 | 6.11 | 0.82% | -0.16% | -0.42% | 12,281,500 | 75,894,000 | 95% | 6.12 | 3.15% | 6.10 | 0.86% | 6.11 | -0.26% | 6.14 | 0.21% | 0.33% | |
| 2019-04-16 | 5.90 | 6.07 | 5.80 | 6.06 | 2.02% | 2.14% | -1.03% | 8,562,100 | 51,310,000 | 64% | 5.94 | -1.71% | 6.05 | -1.08% | 6.13 | -0.67% | 6.13 | 0.10% | 0.33% | |
| 2019-04-15 | 6.11 | 6.14 | 5.94 | 5.94 | -1.49% | -1.59% | -2.89% | 7,979,200 | 48,641,000 | 56% | 6.04 | 0.53% | 6.12 | -0.84% | 6.17 | -0.08% | 6.12 | 0.39% | 0.36% | |
| 2019-04-12 | 6.00 | 6.07 | 5.94 | 6.03 | 0.50% | 0.43% | -1.03% | 6,443,700 | 39,076,000 | 44% | 6.01 | -1.51% | 6.17 | -0.44% | 6.17 | -0.03% | 6.10 | 0.35% | 0.31% | |
| 2019-04-11 | 6.20 | 6.23 | 5.96 | 6.00 | -3.53% | -1.57% | -1.18% | 11,437,800 | 70,414,000 | 80% | 6.10 | -1.07% | 6.19 | 0.10% | 6.17 | 0.24% | 6.08 | 0.36% | 0.27% | |
| 2019-04-10 | 6.21 | 6.26 | 6.07 | 6.22 | 0.00% | 0.94% | 2.81% | 14,457,000 | 89,952,000 | 106% | 6.17 | 0.42% | 6.19 | 0.41% | 6.16 | 0.49% | 6.05 | 0.55% | 0.20% | | |
|
