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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-07-10 | 3.70 | 3.75 | 3.60 | 3.61 | -4.50% | -1.20% | 3.35% | 181,243,200 | 662,345,000 | 81% | 3.65 | -1.08% | 3.63 | 0.92% | 3.57 | 1.48% | 3.49 | 0.61% | 1.43% |  |
| 2020-07-09 | 3.53 | 3.87 | 3.51 | 3.78 | 5.59% | 2.33% | 8.87% | 242,663,200 | 896,466,000 | 112% | 3.69 | 5.00% | 3.59 | 2.51% | 3.52 | 2.03% | 3.47 | 1.49% | 1.54% |  |
| 2020-07-08 | 3.44 | 3.61 | 3.41 | 3.58 | 4.68% | 1.76% | 4.65% | 205,011,300 | 721,312,000 | 97% | 3.52 | -0.96% | 3.50 | 1.48% | 3.45 | 1.05% | 3.42 | 1.06% | 1.42% | |
| 2020-07-07 | 3.52 | 3.68 | 3.42 | 3.42 | -1.72% | -3.72% | 1.03% | 245,556,900 | 872,305,000 | 124% | 3.55 | 3.50% | 3.45 | 2.10% | 3.41 | 0.95% | 3.39 | 1.47% | 1.33% | |
| 2020-07-06 | 3.35 | 3.54 | 3.30 | 3.48 | 3.26% | 1.40% | 4.32% | 201,431,000 | 691,229,000 | 107% | 3.43 | 2.75% | 3.38 | 0.93% | 3.38 | -1.23% | 3.34 | 1.24% | 1.23% | |
| 2020-07-03 | 3.26 | 3.43 | 3.26 | 3.37 | 0.60% | 0.90% | 2.28% | 180,734,300 | 603,727,000 | 94% | 3.34 | -0.83% | 3.35 | -0.83% | 3.42 | -0.15% | 3.30 | 0.67% | 1.20% | |
| 2020-07-02 | 3.29 | 3.48 | 3.26 | 3.35 | 2.13% | -0.53% | 2.35% | 195,313,200 | 657,879,000 | 101% | 3.37 | 0.69% | 3.38 | -2.20% | 3.43 | 1.00% | 3.27 | 0.99% | 1.32% | |
| 2020-07-01 | 3.39 | 3.46 | 3.25 | 3.28 | -4.93% | -1.94% | 1.20% | 220,908,100 | 738,950,000 | 106% | 3.35 | -2.11% | 3.46 | -0.38% | 3.40 | 1.22% | 3.24 | 1.31% | 1.56% | |
| 2020-06-30 | 3.42 | 3.53 | 3.30 | 3.45 | 1.17% | 0.97% | 7.85% | 249,491,700 | 852,464,000 | 123% | 3.42 | -3.45% | 3.47 | 1.91% | 3.35 | 2.23% | 3.20 | 1.78% | 1.63% | |
| 2020-06-29 | 3.60 | 3.75 | 3.33 | 3.41 | -0.58% | -3.65% | 8.50% | 398,262,100 | 1,409,409,000 | 218% | 3.54 | 5.27% | 3.40 | 9.25% | 3.28 | 7.15% | 3.14 | 3.70% | 1.53% | |
| 2020-06-24 | 3.32 | 3.43 | 3.25 | 3.43 | 9.94% | 2.02% | 13.16% | 149,769,300 | 503,590,000 | 92% | 3.36 | 11.33% | 3.12 | 6.10% | 3.06 | 1.16% | 3.03 | 1.71% | 1.25% | |
| 2020-06-23 | 2.84 | 3.12 | 2.83 | 3.12 | 9.86% | 3.31% | 4.70% | 125,785,700 | 379,886,000 | 70% | 3.02 | 5.78% | 2.94 | -1.08% | 3.03 | -1.18% | 2.98 | 0.30% | 1.16% | |
| 2020-06-22 | 2.92 | 2.94 | 2.81 | 2.84 | -2.07% | -0.53% | -4.41% | 96,697,300 | 276,086,000 | 50% | 2.86 | -1.92% | 2.97 | -2.98% | 3.06 | 0.13% | 2.97 | 0.10% | 1.30% | |
| 2020-06-19 | 2.92 | 2.96 | 2.86 | 2.90 | -2.68% | -0.38% | -2.29% | 110,785,500 | 322,467,000 | 57% | 2.91 | -4.53% | 3.06 | -1.64% | 3.06 | 0.66% | 2.97 | 0.47% | 1.46% | |
| 2020-06-18 | 3.12 | 3.20 | 2.94 | 2.98 | -4.49% | -2.26% | 0.88% | 212,634,600 | 648,278,000 | 111% | 3.05 | -2.96% | 3.11 | 0.88% | 3.04 | 0.90% | 2.95 | 0.96% | 1.61% | |
| 2020-06-17 | 3.09 | 3.22 | 3.03 | 3.12 | 0.32% | -0.70% | 6.63% | 222,488,000 | 699,039,000 | 127% | 3.14 | 0.48% | 3.08 | 2.60% | 3.01 | 2.28% | 2.93 | 1.88% | 1.64% | |
| 2020-06-16 | 3.20 | 3.26 | 2.98 | 3.11 | 1.63% | -0.54% | 8.29% | 351,429,400 | 1,099,075,000 | 202% | 3.13 | 5.64% | 3.01 | 4.34% | 2.95 | 2.90% | 2.87 | 3.38% | 1.71% | |
| 2020-06-15 | 2.90 | 3.06 | 2.80 | 3.06 | 10.07% | 3.38% | 10.15% | 235,676,900 | 697,515,000 | 139% | 2.96 | 6.36% | 2.88 | 3.08% | 2.86 | 1.13% | 2.78 | 1.98% | 1.61% | |
| 2020-06-12 | 2.68 | 2.87 | 2.64 | 2.78 | 0.00% | -0.11% | 2.06% | 146,836,600 | 408,690,000 | 86% | 2.78 | -2.25% | 2.79 | -1.55% | 2.83 | 0.04% | 2.72 | 0.81% | 1.51% | |
| 2020-06-11 | 2.82 | 2.93 | 2.77 | 2.78 | 1.46% | -2.35% | 2.89% | 145,524,700 | 414,295,000 | 92% | 2.85 | 3.38% | 2.84 | -0.07% | 2.83 | 0.93% | 2.70 | 0.93% | 1.33% | |
| 2020-06-10 | 2.85 | 2.87 | 2.69 | 2.74 | -6.16% | -0.51% | 2.35% | 153,627,900 | 423,030,000 | 102% | 2.75 | -5.39% | 2.84 | -0.28% | 2.80 | 0.72% | 2.68 | 0.79% | 1.11% | |
| 2020-06-09 | 2.82 | 2.98 | 2.82 | 2.92 | 3.55% | 0.31% | 9.94% | 156,320,400 | 455,125,000 | 118% | 2.91 | 2.00% | 2.85 | 2.34% | 2.78 | 2.92% | 2.66 | 1.72% | 0.83% | |
| 2020-06-08 | 2.85 | 2.95 | 2.77 | 2.82 | 0.36% | -1.19% | 8.00% | 152,483,700 | 435,124,000 | 123% | 2.85 | 2.33% | 2.78 | 2.05% | 2.70 | 2.35% | 2.61 | 1.67% | 0.60% | |
| 2020-06-05 | 2.66 | 2.89 | 2.63 | 2.81 | 6.44% | 0.75% | 9.42% | 183,736,000 | 512,511,000 | 160% | 2.79 | 3.76% | 2.73 | 3.18% | 2.64 | 2.21% | 2.57 | 1.99% | 0.32% | |
| 2020-06-04 | 2.70 | 2.78 | 2.63 | 2.64 | -2.94% | -1.79% | 4.85% | 126,149,000 | 339,079,000 | 117% | 2.69 | -0.44% | 2.64 | 1.97% | 2.59 | 1.33% | 2.52 | 1.21% | 0.05% | |
| 2020-06-03 | 2.58 | 2.88 | 2.56 | 2.72 | 3.82% | 0.74% | 9.32% | 237,576,000 | 641,418,000 | 240% | 2.70 | 5.10% | 2.59 | 3.56% | 2.55 | 3.28% | 2.49 | 2.64% | -0.07% | |
| 2020-06-02 | 2.55 | 2.66 | 2.48 | 2.62 | 3.56% | 1.99% | 8.09% | 262,203,800 | 673,676,000 | 314% | 2.57 | 3.84% | 2.50 | 4.08% | 2.47 | 3.87% | 2.42 | 2.37% | -0.34% | |
| 2020-06-01 | 2.32 | 2.53 | 2.31 | 2.53 | 10.00% | 2.26% | 6.84% | 164,223,800 | 406,210,000 | 253% | 2.47 | 6.87% | 2.41 | 4.38% | 2.38 | 3.17% | 2.37 | 0.98% | -0.48% | |
| 2020-05-29 | 2.28 | 2.38 | 2.27 | 2.30 | 0.44% | -0.65% | -1.92% | 66,915,500 | 154,893,000 | 112% | 2.32 | 1.05% | 2.30 | -0.04% | 2.31 | -0.65% | 2.35 | -1.01% | -0.54% | |
| 2020-05-28 | 2.30 | 2.34 | 2.26 | 2.29 | 0.00% | -0.04% | -3.33% | 44,542,500 | 102,028,000 | 70% | 2.29 | -0.44% | 2.31 | 0.00% | 2.32 | -0.13% | 2.37 | -1.21% | -0.45% | | |
|
