博腾股份( 300363.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 | 14.17 | 14.58 | 13.78 | 14.06 | -0.21% | -1.13% | 0.64% | 15,194,100 | 216,080,000 | 119% | 14.22 | 0.64% | 14.31 | -1.93% | 14.56 | 0.24% | 13.97 | 1.23% | 2.37% |  |
| 2019-08-22 | 14.58 | 14.58 | 13.92 | 14.09 | -3.49% | -0.28% | 2.10% | 16,252,200 | 229,651,000 | 133% | 14.13 | -3.62% | 14.59 | -1.69% | 14.52 | 0.54% | 13.80 | 1.55% | 2.37% | |
| 2019-08-21 | 14.68 | 15.15 | 14.30 | 14.60 | -0.75% | -0.42% | 7.43% | 11,811,800 | 173,171,000 | 106% | 14.66 | -2.84% | 14.84 | 1.43% | 14.44 | 1.83% | 13.59 | 2.18% | 2.34% | |
| 2019-08-20 | 15.15 | 15.68 | 14.68 | 14.71 | -4.48% | -2.52% | 10.60% | 13,076,900 | 197,335,000 | 120% | 15.09 | 2.17% | 14.63 | 3.23% | 14.19 | 2.96% | 13.30 | 3.21% | 2.33% | |
| 2019-08-19 | 14.36 | 15.44 | 14.11 | 15.40 | 7.24% | 4.27% | 19.51% | 17,923,800 | 264,728,000 | 162% | 14.77 | 5.64% | 14.17 | 4.68% | 13.78 | 4.55% | 12.89 | 4.10% | 2.22% | |
| 2019-08-16 | 13.46 | 14.50 | 13.31 | 14.36 | 6.77% | 2.70% | 16.00% | 13,198,000 | 184,529,000 | 122% | 13.98 | 5.33% | 13.54 | 2.97% | 13.18 | 2.95% | 12.38 | 4.25% | 1.95% | |
| 2019-08-15 | 12.80 | 13.57 | 12.75 | 13.45 | 2.75% | 1.32% | 13.27% | 9,167,000 | 121,692,000 | 79% | 13.28 | 0.16% | 13.15 | 2.50% | 12.80 | 1.89% | 11.87 | 2.20% | 1.57% |  |
| 2019-08-14 | 13.22 | 13.72 | 12.90 | 13.09 | -0.98% | -1.24% | 12.66% | 12,141,600 | 160,929,000 | 98% | 13.25 | 2.53% | 12.83 | 2.77% | 12.56 | 2.21% | 11.62 | 2.53% | 1.71% | |
| 2019-08-13 | 12.22 | 13.50 | 12.10 | 13.22 | 5.76% | 2.27% | 16.66% | 11,271,000 | 145,705,000 | 86% | 12.93 | 6.48% | 12.48 | 2.65% | 12.29 | 2.63% | 11.33 | 1.57% | 2.09% | |
| 2019-08-12 | 12.34 | 12.63 | 11.62 | 12.50 | 2.12% | 2.97% | 12.04% | 9,231,700 | 112,074,000 | 71% | 12.14 | -1.28% | 12.16 | 0.20% | 11.98 | 2.15% | 11.16 | 0.92% | 1.90% | |
| 2019-08-09 | 11.84 | 12.65 | 11.84 | 12.24 | 2.68% | -0.46% | 10.72% | 10,404,300 | 127,938,000 | 86% | 12.30 | 2.11% | 12.13 | 2.28% | 11.72 | 4.27% | 11.06 | 1.19% | 1.76% | |
| 2019-08-08 | 11.76 | 12.45 | 11.52 | 11.92 | 1.36% | -1.02% | 9.11% | 11,198,400 | 134,859,000 | 98% | 12.04 | -0.40% | 11.86 | 3.03% | 11.24 | 2.00% | 10.93 | 1.27% | 1.65% | |
| 2019-08-07 | 12.45 | 12.68 | 11.61 | 11.76 | -3.13% | -2.74% | 9.01% | 15,388,300 | 186,067,000 | 149% | 12.09 | 4.97% | 11.51 | 6.55% | 11.02 | 2.81% | 10.79 | 2.10% | 1.53% | |
| 2019-08-06 | 10.70 | 12.14 | 10.60 | 12.14 | 9.96% | 5.39% | 14.90% | 16,138,900 | 185,910,000 | 173% | 11.52 | 5.94% | 10.81 | 2.18% | 10.72 | 2.11% | 10.57 | 2.06% | 1.33% | |
| 2019-08-05 | 10.60 | 11.25 | 10.35 | 11.04 | 3.37% | 1.54% | 6.64% | 13,974,700 | 151,943,000 | 168% | 10.87 | 6.77% | 10.58 | 0.97% | 10.50 | 1.18% | 10.35 | 1.42% | 1.13% | |
| 2019-08-02 | 9.94 | 10.74 | 9.90 | 10.68 | -2.02% | 4.87% | 4.62% | 20,038,700 | 204,084,000 | 264% | 10.18 | -5.32% | 10.47 | -0.51% | 10.38 | -0.36% | 10.21 | 0.40% | 0.98% | |
| 2019-08-01 | 10.59 | 11.06 | 10.45 | 10.90 | 2.83% | 1.34% | 7.21% | 20,472,400 | 220,193,000 | 370% | 10.76 | 2.66% | 10.53 | 2.90% | 10.42 | 3.15% | 10.17 | 3.60% | 0.95% | |
| 2019-07-31 | 9.86 | 10.60 | 9.86 | 10.60 | 9.96% | 1.17% | 8.01% | 19,741,200 | 206,832,000 | 517% | 10.48 | 9.90% | 10.23 | 8.99% | 10.10 | 8.89% | 9.81 | 6.34% | 0.68% | |
| 2019-07-30 | 9.26 | 9.65 | 9.25 | 9.64 | 4.22% | 1.12% | 4.45% | 3,688,800 | 35,166,000 | 162% | 9.53 | 2.36% | 9.39 | 2.18% | 9.27 | 2.22% | 9.23 | -0.30% | 0.08% | |
| 2019-07-29 | 9.24 | 9.45 | 9.20 | 9.25 | -0.43% | -0.68% | -0.08% | 2,487,500 | 23,165,000 | 98% | 9.31 | 1.37% | 9.19 | 1.48% | 9.07 | 1.19% | 9.26 | -0.51% | 0.22% | |
| 2019-07-26 | 9.00 | 9.31 | 8.96 | 9.29 | 2.65% | 1.12% | -0.15% | 1,765,300 | 16,217,000 | 58% | 9.19 | 2.08% | 9.05 | 1.64% | 8.97 | -0.38% | 9.30 | 0.12% | 0.42% | |
| 2019-07-25 | 9.00 | 9.08 | 8.90 | 9.05 | 1.12% | 0.56% | -2.61% | 1,679,700 | 15,117,000 | 53% | 9.00 | 0.64% | 8.91 | 0.21% | 9.00 | -0.89% | 9.29 | 0.09% | 0.43% | |
| 2019-07-24 | 8.87 | 9.03 | 8.74 | 8.95 | 1.24% | 0.08% | -3.61% | 1,327,200 | 11,869,000 | 42% | 8.94 | 1.74% | 8.89 | -1.37% | 9.08 | -1.19% | 9.29 | 0.07% | 0.45% | |
| 2019-07-23 | 8.80 | 8.96 | 8.71 | 8.84 | 0.57% | 0.57% | -4.73% | 1,758,700 | 15,459,000 | 54% | 8.79 | -1.52% | 9.01 | -1.68% | 9.19 | -1.81% | 9.28 | 0.03% | 0.48% | |
| 2019-07-22 | 9.28 | 9.28 | 8.77 | 8.79 | -3.72% | -1.52% | -5.24% | 2,600,100 | 23,209,000 | 78% | 8.93 | -3.18% | 9.17 | -2.08% | 9.36 | -0.99% | 9.28 | -0.08% | 0.54% | |
| 2019-07-19 | 9.30 | 9.46 | 9.05 | 9.13 | -2.04% | -0.97% | -1.65% | 2,922,300 | 26,940,000 | 84% | 9.22 | -1.23% | 9.36 | -1.47% | 9.45 | 0.10% | 9.28 | 0.18% | 0.64% | |
| 2019-07-18 | 9.56 | 9.66 | 9.16 | 9.32 | -2.20% | -0.15% | 0.58% | 2,749,000 | 25,660,000 | 71% | 9.33 | -2.28% | 9.50 | -0.22% | 9.44 | 0.38% | 9.27 | 0.81% | 0.85% | |
| 2019-07-17 | 9.52 | 9.68 | 9.41 | 9.53 | -0.73% | -0.23% | 3.68% | 2,512,300 | 23,997,000 | 62% | 9.55 | -0.07% | 9.52 | 0.78% | 9.41 | 0.72% | 9.19 | 0.43% | 0.92% | |
| 2019-07-16 | 9.38 | 9.67 | 9.38 | 9.60 | 3.23% | 0.43% | 4.88% | 5,568,200 | 53,225,000 | 144% | 9.56 | 0.84% | 9.45 | 1.62% | 9.34 | 1.64% | 9.15 | 1.06% | 0.87% | |
| 2019-07-15 | 9.32 | 9.79 | 9.26 | 9.30 | 0.00% | -1.89% | 2.68% | 6,932,900 | 65,716,000 | 198% | 9.48 | 4.75% | 9.30 | 3.94% | 9.19 | 1.87% | 9.06 | 1.47% | 0.85% | | |
|
