金科文化( 300459.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-12-05 | 2.86 | 2.92 | 2.86 | 2.88 | 1.05% | -0.10% | -2.57% | 38,993,100 | 112,418,000 | 67% | 2.88 | 1.12% | 2.85 | -0.04% | 2.86 | -0.24% | 2.96 | -0.91% | -0.10% |  |
| 2019-12-04 | 2.80 | 2.90 | 2.78 | 2.85 | 0.71% | -0.04% | -4.46% | 35,993,300 | 102,632,000 | 52% | 2.85 | 1.71% | 2.85 | -0.52% | 2.87 | -0.90% | 2.98 | -2.04% | 0.10% | |
| 2019-12-03 | 2.84 | 2.84 | 2.76 | 2.83 | -1.05% | 0.96% | -7.06% | 41,218,400 | 115,515,000 | 44% | 2.80 | -2.54% | 2.86 | -1.28% | 2.90 | -2.03% | 3.05 | -0.10% | 0.78% | |
| 2019-12-02 | 2.94 | 2.94 | 2.84 | 2.86 | -2.72% | -0.56% | -6.17% | 52,486,200 | 150,945,000 | 52% | 2.88 | -0.86% | 2.90 | -1.16% | 2.96 | -0.51% | 3.05 | 0.13% | 0.95% |  |
| 2019-11-29 | 2.91 | 2.94 | 2.84 | 2.94 | 1.03% | 1.34% | -3.42% | 41,476,900 | 120,318,000 | 41% | 2.90 | -0.82% | 2.93 | -1.94% | 2.97 | -1.30% | 3.04 | 0.07% | 0.80% | |
| 2019-11-28 | 2.95 | 2.97 | 2.90 | 2.91 | -1.36% | -0.51% | -4.34% | 38,128,800 | 111,508,000 | 39% | 2.93 | -1.12% | 2.99 | -0.10% | 3.01 | -0.82% | 3.04 | 0.17% | 0.66% | |
| 2019-11-27 | 3.03 | 3.05 | 2.92 | 2.95 | -2.64% | -0.27% | -2.86% | 63,495,900 | 187,804,000 | 67% | 2.96 | -2.63% | 2.99 | -1.45% | 3.04 | -2.10% | 3.04 | 0.20% | 0.48% | |
| 2019-11-26 | 2.95 | 3.16 | 2.91 | 3.03 | 3.41% | -0.26% | -0.03% | 95,470,300 | 290,082,000 | 107% | 3.04 | 2.57% | 3.04 | -0.49% | 3.10 | 0.42% | 3.03 | 0.50% | 0.21% | |
| 2019-11-25 | 3.08 | 3.09 | 2.91 | 2.93 | -3.62% | -1.08% | -2.85% | 66,865,900 | 198,057,000 | 78% | 2.96 | -4.11% | 3.05 | -2.62% | 3.09 | 0.33% | 3.02 | 0.37% | -0.11% | |
| 2019-11-22 | 3.08 | 3.18 | 3.02 | 3.04 | -2.88% | -1.59% | 1.16% | 91,722,100 | 283,352,000 | 116% | 3.09 | 0.55% | 3.13 | 0.93% | 3.08 | 0.56% | 3.01 | 0.67% | -0.20% | |
| 2019-11-21 | 3.05 | 3.18 | 2.99 | 3.13 | 0.64% | 1.89% | 4.86% | 127,593,400 | 391,976,000 | 173% | 3.07 | -3.52% | 3.11 | 0.91% | 3.06 | 0.76% | 2.99 | 1.05% | -0.27% | |
| 2019-11-20 | 3.15 | 0.00 | 0.00 | 3.11 | 1.30% | -2.32% | 5.28% | 242,421,300 | 771,968,000 | 381% | 3.18 | 6.67% | 3.08 | 5.81% | 3.04 | 6.00% | 2.95 | 4.79% | -0.40% | |
| 2019-11-19 | 2.77 | 3.07 | 2.76 | 3.07 | 10.04% | 2.85% | 8.90% | 127,362,800 | 380,224,000 | 267% | 2.99 | 6.34% | 2.91 | 5.13% | 2.87 | 4.14% | 2.82 | 1.55% | -0.91% | |
| 2019-11-18 | 2.74 | 2.88 | 2.74 | 2.79 | 2.57% | -0.61% | 0.50% | 52,999,200 | 148,767,000 | 118% | 2.81 | 3.12% | 2.77 | 1.54% | 2.75 | 0.99% | 2.78 | -1.39% | -1.10% | |
| 2019-11-15 | 2.73 | 2.75 | 2.70 | 2.72 | -1.09% | -0.07% | -3.37% | 24,346,300 | 66,269,000 | 47% | 2.72 | -0.18% | 2.72 | -0.18% | 2.73 | -0.77% | 2.82 | -1.33% | -0.94% | |
| 2019-11-14 | 2.72 | 2.75 | 2.70 | 2.75 | 0.36% | 0.84% | -3.61% | 28,929,800 | 78,896,000 | 51% | 2.73 | 0.11% | 2.73 | 0.11% | 2.75 | -0.62% | 2.85 | -1.62% | -0.81% | |
| 2019-11-13 | 2.76 | 2.77 | 2.69 | 2.74 | -1.44% | 0.59% | -5.52% | 32,412,500 | 88,279,000 | 50% | 2.72 | -0.44% | 2.73 | -1.12% | 2.76 | -0.18% | 2.90 | -2.46% | -0.71% | |
| 2019-11-12 | 2.71 | 2.78 | 2.67 | 2.78 | 3.35% | 1.61% | -6.49% | 39,055,000 | 106,856,000 | 48% | 2.74 | 0.66% | 2.76 | -0.83% | 2.77 | -0.86% | 2.97 | -2.68% | -0.41% | |
| 2019-11-11 | 2.80 | 2.80 | 2.68 | 2.69 | -3.93% | -1.03% | -11.95% | 42,208,500 | 114,720,000 | 40% | 2.72 | -3.51% | 2.78 | -0.32% | 2.79 | -2.41% | 3.06 | -0.55% | -0.03% | |
| 2019-11-08 | 2.82 | 2.87 | 2.78 | 2.80 | 0.00% | -0.60% | -8.85% | 40,285,700 | 113,492,000 | 36% | 2.82 | 0.64% | 2.79 | -0.50% | 2.86 | -1.62% | 3.07 | -0.07% | -0.08% | |
| 2019-11-07 | 2.76 | 2.85 | 2.74 | 2.80 | 2.19% | 0.04% | -8.91% | 54,751,700 | 153,264,000 | 48% | 2.80 | 1.38% | 2.80 | -2.78% | 2.91 | -2.12% | 3.07 | -0.20% | -0.03% | |
| 2019-11-06 | 2.84 | 2.86 | 2.71 | 2.74 | -3.52% | -0.76% | -11.04% | 61,732,900 | 170,428,000 | 54% | 2.76 | -2.78% | 2.88 | -3.00% | 2.97 | -3.26% | 3.08 | -0.39% | 0.03% | |
| 2019-11-05 | 2.92 | 2.93 | 2.79 | 2.84 | -2.74% | 0.00% | -8.15% | 76,838,500 | 218,203,000 | 69% | 2.84 | -5.37% | 2.97 | -2.88% | 3.07 | -3.03% | 3.09 | -0.29% | 0.14% | |
| 2019-11-04 | 3.09 | 3.11 | 2.92 | 2.92 | -5.19% | -2.70% | -5.84% | 91,777,400 | 275,386,000 | 86% | 3.00 | -2.79% | 3.06 | -2.67% | 3.17 | -0.10% | 3.10 | 0.19% | 0.26% | |
| 2019-11-01 | 3.06 | 3.13 | 3.03 | 3.08 | 0.65% | -0.23% | -0.48% | 66,165,700 | 204,237,000 | 63% | 3.09 | -0.23% | 3.14 | -2.00% | 3.17 | 0.35% | 3.10 | -0.07% | 0.30% | |
| 2019-10-31 | 3.10 | 3.19 | 3.03 | 3.06 | -4.67% | -1.10% | -1.19% | 103,551,400 | 320,428,000 | 96% | 3.09 | -3.28% | 3.21 | 0.38% | 3.16 | 0.29% | 3.10 | -0.58% | 0.47% | |
| 2019-10-30 | 3.09 | 3.35 | 3.07 | 3.21 | 1.26% | 0.34% | 3.05% | 162,623,700 | 520,295,000 | 149% | 3.20 | -2.08% | 3.20 | 1.17% | 3.15 | 1.22% | 3.12 | 0.52% | 0.68% | |
| 2019-10-29 | 3.02 | 3.38 | 3.01 | 3.17 | 3.26% | -2.97% | 2.29% | 225,176,700 | 735,702,000 | 225% | 3.27 | 6.24% | 3.16 | 5.16% | 3.11 | 4.15% | 3.10 | 1.18% | 0.71% | |
| 2019-10-28 | 3.17 | 3.17 | 2.99 | 3.07 | 5.50% | -0.16% | 0.23% | 138,411,000 | 425,661,000 | 137% | 3.08 | 5.49% | 3.00 | 3.02% | 2.99 | 1.60% | 3.06 | -1.07% | 0.76% | |
| 2019-10-25 | 2.88 | 2.97 | 2.85 | 2.91 | 0.00% | -0.17% | -6.01% | 52,597,100 | 153,314,000 | 44% | 2.92 | 0.90% | 2.92 | -0.95% | 2.94 | -1.54% | 3.10 | 0.42% | 1.30% | | |
|
