S佳通( 600182.SH 上证) | 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 | 17.36 | 17.59 | 16.92 | 17.00 | -3.02% | -1.35% | -5.22% | 1,814,600 | 31,270,000 | 87% | 17.23 | -2.50% | 17.55 | -1.42% | 17.66 | -0.85% | 17.94 | -0.26% | -0.35% |  |
| 2019-05-23 | 17.58 | 17.86 | 17.52 | 17.53 | -0.85% | -0.81% | -2.51% | 1,534,800 | 27,124,000 | 70% | 17.67 | -0.85% | 17.80 | -0.08% | 17.81 | -0.71% | 17.98 | 0.18% | -0.45% | |
| 2019-05-22 | 17.93 | 18.08 | 17.56 | 17.68 | -1.23% | -0.81% | -1.50% | 1,389,700 | 24,771,000 | 61% | 17.83 | -0.37% | 17.82 | -0.16% | 17.94 | -0.20% | 17.95 | 0.35% | -0.61% | |
| 2019-05-21 | 17.74 | 18.05 | 17.59 | 17.90 | 0.79% | 0.05% | 0.08% | 1,827,100 | 32,689,000 | 78% | 17.89 | 0.96% | 17.84 | -0.75% | 17.97 | -0.22% | 17.89 | 0.59% | -0.81% | |
| 2019-05-20 | 17.81 | 17.99 | 17.51 | 17.76 | 0.91% | 0.22% | -0.12% | 1,646,800 | 29,183,000 | 67% | 17.72 | -0.97% | 17.98 | -0.52% | 18.01 | -0.63% | 17.78 | 0.47% | -1.12% | |
| 2019-05-17 | 18.28 | 18.32 | 17.50 | 17.60 | -3.88% | -1.65% | -0.55% | 2,315,200 | 41,430,000 | 88% | 17.90 | -2.12% | 18.07 | -0.32% | 18.13 | 0.16% | 17.70 | -0.25% | -1.34% | |
| 2019-05-16 | 18.03 | 18.54 | 18.03 | 18.31 | 1.50% | 0.15% | 3.20% | 2,032,100 | 37,150,000 | 72% | 18.28 | 1.23% | 18.13 | -0.16% | 18.10 | 0.80% | 17.74 | -0.67% | -1.42% | |
| 2019-05-15 | 17.96 | 18.16 | 17.93 | 18.04 | 1.23% | -0.11% | 1.00% | 1,468,100 | 26,514,000 | 46% | 18.06 | 0.00% | 18.16 | 0.51% | 17.96 | 0.73% | 17.86 | -1.07% | -1.42% | |
| 2019-05-14 | 18.13 | 18.37 | 17.75 | 17.82 | -3.57% | -1.33% | -1.30% | 2,907,900 | 52,516,000 | 86% | 18.06 | -1.32% | 18.07 | 0.89% | 17.83 | 1.23% | 18.06 | -1.78% | -1.28% | |
| 2019-05-13 | 17.91 | 18.66 | 17.85 | 18.48 | 2.10% | 0.97% | 0.53% | 3,045,000 | 55,730,000 | 85% | 18.30 | 2.53% | 17.91 | 1.98% | 17.61 | 1.50% | 18.38 | -1.09% | -1.03% | |
| 2019-05-10 | 17.50 | 18.27 | 17.28 | 18.10 | 4.02% | 1.39% | -2.60% | 3,234,100 | 57,732,000 | 86% | 17.85 | 1.81% | 17.56 | 1.83% | 17.35 | -0.63% | 18.58 | -1.23% | -0.83% | |
| 2019-05-09 | 17.16 | 17.88 | 17.03 | 17.40 | 1.87% | -0.76% | -7.52% | 2,736,500 | 47,983,000 | 68% | 17.53 | 2.45% | 17.24 | 0.81% | 17.46 | -1.86% | 18.82 | -1.45% | -0.63% | |
| 2019-05-08 | 16.81 | 17.43 | 16.68 | 17.08 | -0.47% | -0.20% | -10.53% | 1,973,900 | 33,783,000 | 44% | 17.12 | 0.26% | 17.11 | -2.27% | 17.79 | -2.34% | 19.09 | -1.58% | -0.41% | |
| 2019-05-07 | 16.93 | 17.35 | 16.78 | 17.16 | 0.94% | 0.52% | -11.54% | 3,118,800 | 53,240,000 | 62% | 17.07 | -0.34% | 17.50 | -3.11% | 18.22 | -3.58% | 19.40 | -2.60% | -0.16% | |
| 2019-05-06 | 17.29 | 17.50 | 17.00 | 17.00 | -4.97% | -0.76% | -14.64% | 3,505,500 | 60,048,000 | 59% | 17.13 | -5.08% | 18.06 | -3.85% | 18.89 | -2.71% | 19.92 | -1.66% | 0.29% | |
| 2019-04-30 | 18.40 | 18.45 | 17.73 | 17.89 | -4.13% | -0.87% | -11.66% | 4,874,600 | 87,972,000 | 79% | 18.05 | -3.87% | 18.79 | -4.60% | 19.42 | -2.17% | 20.25 | -1.07% | 0.65% | |
| 2019-04-29 | 19.25 | 19.25 | 18.66 | 18.66 | -4.99% | -0.60% | -8.84% | 4,733,100 | 88,853,000 | 79% | 18.77 | -5.57% | 19.69 | -2.69% | 19.85 | -1.64% | 20.47 | -0.65% | 0.89% | |
| 2019-04-26 | 20.02 | 20.28 | 19.60 | 19.64 | -1.46% | -1.21% | -4.67% | 3,355,900 | 66,719,000 | 55% | 19.88 | -2.87% | 20.24 | 0.03% | 20.18 | -0.83% | 20.60 | 0.30% | 1.16% | |
| 2019-04-25 | 20.23 | 21.06 | 19.88 | 19.93 | -2.16% | -2.63% | -2.97% | 4,792,000 | 98,089,000 | 79% | 20.47 | 1.03% | 20.23 | 0.40% | 20.35 | -1.46% | 20.54 | 0.67% | 1.24% | |
| 2019-04-24 | 20.00 | 20.48 | 19.91 | 20.37 | 2.11% | 0.54% | -0.17% | 3,760,100 | 76,181,000 | 61% | 20.26 | 1.51% | 20.15 | -0.90% | 20.65 | -0.70% | 20.40 | 0.93% | 1.29% | |
| 2019-04-23 | 19.94 | 20.33 | 19.41 | 19.95 | 0.25% | -0.04% | -1.32% | 4,549,100 | 90,791,000 | 68% | 19.96 | -1.40% | 20.33 | -2.56% | 20.80 | -0.31% | 20.22 | 0.83% | 1.37% | |
| 2019-04-22 | 20.74 | 20.92 | 19.90 | 19.90 | -3.96% | -1.69% | -0.74% | 5,282,100 | 106,919,000 | 78% | 20.24 | -2.22% | 20.87 | -1.04% | 20.86 | 0.02% | 20.05 | 0.71% | 1.40% | |
| 2019-04-19 | 20.48 | 21.17 | 20.38 | 20.72 | 1.72% | 0.09% | 4.08% | 5,951,200 | 123,202,000 | 92% | 20.70 | -2.80% | 21.09 | 0.18% | 20.86 | 0.90% | 19.91 | 0.96% | 1.34% | |
| 2019-04-18 | 21.28 | 22.27 | 20.37 | 20.37 | -4.81% | -4.36% | 3.30% | 9,990,600 | 212,775,000 | 167% | 21.30 | 0.87% | 21.05 | 1.77% | 20.67 | 2.48% | 19.72 | 1.91% | 1.26% | |
| 2019-04-17 | 20.22 | 21.40 | 20.22 | 21.40 | 5.00% | 1.35% | 10.59% | 7,123,400 | 150,413,000 | 135% | 21.12 | 3.09% | 20.69 | 2.60% | 20.17 | 2.74% | 19.35 | 1.93% | 1.05% | |
| 2019-04-16 | 20.22 | 20.87 | 20.12 | 20.38 | -0.24% | -0.50% | 7.36% | 5,178,500 | 106,072,000 | 101% | 20.48 | 0.25% | 20.16 | 2.13% | 19.64 | 1.94% | 18.98 | 1.29% | 0.86% | |
| 2019-04-15 | 19.65 | 20.69 | 19.64 | 20.43 | 3.71% | -0.01% | 9.01% | 7,988,100 | 163,219,000 | 161% | 20.43 | 5.24% | 19.74 | 3.42% | 19.26 | 2.58% | 18.74 | 2.05% | 0.76% | |
| 2019-04-12 | 18.93 | 19.82 | 18.80 | 19.70 | 4.07% | 1.46% | 7.26% | 5,179,900 | 100,575,000 | 111% | 19.42 | 1.67% | 19.09 | 1.61% | 18.78 | 1.19% | 18.37 | 1.15% | 0.58% | |
| 2019-04-11 | 19.58 | 19.59 | 18.73 | 18.93 | -2.12% | -0.87% | 4.26% | 6,037,500 | 115,301,000 | 133% | 19.10 | 1.17% | 18.78 | 1.52% | 18.56 | 1.13% | 18.16 | 1.19% | 0.50% | |
| 2019-04-10 | 18.35 | 19.34 | 18.02 | 19.34 | 0.00% | 2.45% | 7.78% | 8,430,700 | 159,146,000 | 201% | 18.88 | 2.62% | 18.50 | 1.97% | 18.35 | 1.75% | 17.94 | 1.71% | 0.36% | | |
|
