花园生物( 300401.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 | 12.70 | 12.72 | 12.50 | 12.57 | -0.63% | -0.24% | 1.19% | 13,685,100 | 172,426,000 | 62% | 12.60 | -0.44% | 12.70 | -0.71% | 12.68 | 0.48% | 12.42 | 0.62% | 0.15% |  |
| 2019-08-22 | 12.80 | 12.84 | 12.51 | 12.65 | -0.47% | -0.04% | 2.46% | 13,028,600 | 164,876,000 | 54% | 12.66 | -1.06% | 12.79 | 0.76% | 12.62 | 1.15% | 12.35 | 0.78% | -0.12% | |
| 2019-08-21 | 12.86 | 13.04 | 12.62 | 12.71 | -0.94% | -0.63% | 3.76% | 20,417,200 | 261,131,000 | 82% | 12.79 | -0.41% | 12.69 | 1.04% | 12.47 | 0.89% | 12.25 | 0.93% | -0.54% | |
| 2019-08-20 | 12.50 | 13.09 | 12.44 | 12.83 | 2.39% | -0.10% | 5.71% | 30,605,900 | 393,059,000 | 124% | 12.84 | 3.31% | 12.56 | 2.81% | 12.36 | 1.22% | 12.14 | 1.70% | -0.85% | |
| 2019-08-19 | 12.26 | 12.57 | 12.26 | 12.53 | 2.54% | 0.79% | 4.99% | 25,246,800 | 313,864,000 | 97% | 12.43 | 1.19% | 12.22 | 0.86% | 12.21 | 0.07% | 11.93 | 0.66% | -1.44% |  |
| 2019-08-16 | 12.25 | 12.44 | 12.15 | 12.22 | 0.41% | -0.54% | 3.07% | 19,507,500 | 239,668,000 | 61% | 12.29 | 2.78% | 12.11 | 0.04% | 12.20 | 0.62% | 11.86 | 0.17% | -2.82% | |
| 2019-08-15 | 11.64 | 12.22 | 11.53 | 12.17 | 1.33% | 1.81% | 2.82% | 25,505,200 | 304,892,000 | 80% | 11.95 | -1.60% | 12.11 | -1.30% | 12.13 | 0.61% | 11.84 | -0.13% | -3.25% | |
| 2019-08-14 | 12.39 | 12.39 | 12.00 | 12.01 | -1.80% | -1.14% | 1.34% | 21,305,900 | 258,827,000 | 72% | 12.15 | -0.92% | 12.27 | 0.76% | 12.06 | 0.99% | 11.85 | -1.14% | -3.36% | |
| 2019-08-13 | 12.01 | 12.45 | 11.98 | 12.23 | 0.00% | -0.25% | 2.02% | 20,585,000 | 252,396,000 | 72% | 12.26 | -0.74% | 12.18 | 1.54% | 11.94 | 1.71% | 11.99 | -1.16% | -3.37% | |
| 2019-08-12 | 12.28 | 12.69 | 12.10 | 12.23 | 0.00% | -0.99% | 0.83% | 32,675,200 | 403,591,000 | 118% | 12.35 | 3.30% | 11.99 | 2.50% | 11.74 | 0.70% | 12.13 | -0.93% | -3.28% | |
| 2019-08-09 | 11.70 | 12.31 | 11.63 | 12.23 | 4.89% | 2.28% | -0.11% | 34,820,500 | 416,358,000 | 133% | 11.96 | 2.92% | 11.70 | 2.35% | 11.66 | 0.27% | 12.24 | -2.04% | -3.17% | |
| 2019-08-08 | 11.39 | 11.77 | 11.33 | 11.66 | 3.00% | 0.36% | -6.71% | 28,582,800 | 332,061,000 | 115% | 11.62 | 2.12% | 11.43 | -1.39% | 11.62 | -0.45% | 12.50 | -3.41% | -2.98% | |
| 2019-08-07 | 11.33 | 11.50 | 11.22 | 11.32 | 0.53% | -0.50% | -12.51% | 20,957,800 | 238,428,000 | 85% | 11.38 | 0.47% | 11.59 | -0.63% | 11.68 | -2.96% | 12.94 | -2.17% | -2.69% | |
| 2019-08-06 | 11.30 | 11.49 | 11.21 | 11.26 | -5.14% | -0.57% | -14.86% | 41,018,000 | 464,503,000 | 174% | 11.32 | -3.84% | 11.66 | -1.87% | 12.03 | -4.80% | 13.23 | -4.21% | -2.52% | |
| 2019-08-05 | 11.46 | 12.83 | 11.05 | 11.87 | -1.33% | 0.80% | -14.03% | 82,448,000 | 970,902,000 | 425% | 11.78 | -2.11% | 11.89 | -13.43% | 12.64 | -14.92% | 13.81 | -13.22% | -2.13% |  |
| 2019-08-02 | 12.03 | 12.03 | 12.03 | 12.03 | -10.02% | 0.00% | -24.39% | 12,595,200 | 151,521,000 | 106% | 12.03 | -10.02% | 13.73 | -11.97% | 14.86 | -8.23% | 15.91 | -4.11% | -0.82% | |
| 2019-08-01 | 13.37 | 13.37 | 13.37 | 13.37 | -9.97% | 0.00% | -19.41% | 4,818,300 | 64,421,000 | 45% | 13.37 | -14.35% | 15.59 | -4.43% | 16.19 | -3.10% | 16.59 | -1.25% | -0.41% | |
| 2019-07-31 | 16.53 | 16.56 | 14.85 | 14.85 | -10.00% | -4.87% | -11.61% | 12,271,300 | 191,558,000 | 129% | 15.61 | -6.45% | 16.32 | -3.79% | 16.71 | -1.85% | 16.80 | -1.17% | -0.29% | |
| 2019-07-30 | 16.88 | 16.88 | 16.50 | 16.50 | -2.31% | -1.11% | -2.94% | 9,624,700 | 160,597,000 | 112% | 16.69 | -1.86% | 16.96 | -0.99% | 17.02 | -0.35% | 17.00 | -0.33% | -0.17% | |
| 2019-07-29 | 17.26 | 17.26 | 16.88 | 16.89 | -1.80% | -0.66% | -0.97% | 7,432,200 | 126,360,000 | 89% | 17.00 | -1.13% | 17.13 | 0.01% | 17.08 | 0.10% | 17.06 | 0.24% | -0.13% | |
| 2019-07-26 | 17.17 | 17.31 | 17.10 | 17.20 | -0.52% | 0.02% | 1.09% | 9,786,200 | 168,285,000 | 108% | 17.20 | 0.29% | 17.13 | 0.42% | 17.06 | 0.28% | 17.02 | -0.13% | -0.16% | |
| 2019-07-25 | 16.96 | 17.46 | 16.80 | 17.29 | 1.95% | 0.83% | 1.49% | 15,077,600 | 258,539,000 | 168% | 17.15 | 1.01% | 17.06 | 0.83% | 17.01 | 0.37% | 17.04 | -0.56% | -0.06% | |
| 2019-07-24 | 16.96 | 17.09 | 16.83 | 16.96 | 0.00% | -0.09% | -1.00% | 6,203,800 | 105,313,000 | 66% | 16.98 | 0.55% | 16.92 | -0.07% | 16.95 | -0.11% | 17.13 | -0.42% | -0.04% | |
| 2019-07-23 | 16.88 | 16.97 | 16.65 | 16.96 | 0.71% | 0.46% | -1.42% | 4,908,700 | 82,876,000 | 47% | 16.88 | -0.01% | 16.93 | -0.19% | 16.97 | -0.35% | 17.21 | -0.38% | -0.12% | |
| 2019-07-22 | 17.00 | 17.02 | 16.70 | 16.84 | -0.94% | -0.27% | -2.49% | 6,766,800 | 114,258,000 | 59% | 16.89 | -0.59% | 16.96 | -0.31% | 17.03 | 0.33% | 17.27 | -0.09% | -0.42% | |
| 2019-07-19 | 17.00 | 17.06 | 16.81 | 17.00 | -0.06% | 0.09% | -1.65% | 8,740,600 | 148,463,000 | 71% | 16.99 | -0.07% | 17.01 | -0.44% | 16.97 | -0.49% | 17.29 | -0.03% | -0.81% | |
| 2019-07-18 | 17.12 | 17.18 | 16.81 | 17.01 | -0.87% | 0.08% | -1.63% | 7,432,500 | 126,332,000 | 56% | 17.00 | -0.34% | 17.09 | 0.71% | 17.06 | -1.04% | 17.29 | -0.01% | -0.91% | |
| 2019-07-17 | 17.32 | 17.32 | 16.81 | 17.16 | 0.00% | 0.62% | -0.76% | 8,102,500 | 138,186,000 | 61% | 17.06 | -0.83% | 16.97 | -0.62% | 17.24 | -0.57% | 17.29 | 0.04% | -0.96% | |
| 2019-07-16 | 17.17 | 17.37 | 17.06 | 17.16 | 0.65% | -0.22% | -0.72% | 8,407,700 | 144,599,000 | 63% | 17.20 | 2.42% | 17.07 | -1.22% | 17.34 | -0.37% | 17.29 | 0.08% | -1.07% | |
| 2019-07-15 | 17.42 | 17.42 | 15.90 | 17.05 | 0.00% | 1.54% | -1.29% | 15,346,300 | 257,689,000 | 107% | 16.79 | -3.70% | 17.28 | -1.64% | 17.40 | -0.53% | 17.27 | -0.06% | -1.15% | | |
|
