广晟有色( 600259.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-02-18 | 32.71 | 34.56 | 32.60 | 33.58 | 4.35% | 0.16% | 8.85% | 13,707,700 | 459,574,000 | 218% | 33.53 | 6.03% | 32.41 | 4.16% | 31.81 | 3.23% | 30.85 | 3.20% | -0.71% |  |
| 2020-02-17 | 31.22 | 32.29 | 30.72 | 32.18 | 5.03% | 1.77% | 7.65% | 8,627,900 | 272,806,000 | 146% | 31.62 | 3.03% | 31.12 | 1.59% | 30.81 | 1.46% | 29.89 | 0.95% | -1.34% | |
| 2020-02-14 | 30.35 | 31.09 | 30.21 | 30.64 | 0.26% | -0.16% | 3.47% | 4,941,200 | 151,642,000 | 94% | 30.69 | -0.32% | 30.63 | 0.49% | 30.37 | 0.82% | 29.61 | -0.77% | -1.51% | |
| 2020-02-13 | 30.57 | 31.49 | 30.25 | 30.56 | -0.62% | -0.74% | 2.40% | 6,797,600 | 209,278,000 | 127% | 30.79 | 1.17% | 30.48 | 1.20% | 30.12 | 1.31% | 29.84 | -0.60% | -1.51% |  |
| 2020-02-12 | 29.86 | 30.80 | 29.56 | 30.75 | 2.98% | 1.04% | 2.41% | 6,950,800 | 211,527,000 | 133% | 30.43 | 0.91% | 30.12 | 1.39% | 29.73 | 1.08% | 30.03 | -1.27% | -1.51% | |
| 2020-02-11 | 30.00 | 30.67 | 29.82 | 29.86 | -0.47% | -0.99% | -1.81% | 5,467,700 | 164,897,000 | 105% | 30.16 | 1.66% | 29.71 | 1.39% | 29.42 | 1.88% | 30.41 | -1.18% | -1.44% | |
| 2020-02-10 | 29.48 | 30.10 | 29.00 | 30.00 | 1.52% | 1.12% | -2.52% | 5,297,700 | 157,166,000 | 101% | 29.67 | 1.39% | 29.30 | 0.72% | 28.87 | 0.54% | 30.77 | -1.18% | -1.37% | |
| 2020-02-07 | 29.18 | 29.70 | 28.80 | 29.55 | 1.20% | 0.99% | -5.11% | 5,132,600 | 150,184,000 | 99% | 29.26 | 0.89% | 29.09 | 1.90% | 28.72 | -2.71% | 31.14 | -1.70% | -1.27% | |
| 2020-02-06 | 28.98 | 29.40 | 28.70 | 29.20 | 0.41% | 0.68% | -7.82% | 5,974,100 | 173,259,000 | 115% | 29.00 | -0.07% | 28.55 | 0.55% | 29.52 | -2.82% | 31.68 | -1.99% | -1.10% | |
| 2020-02-05 | 28.30 | 29.50 | 28.20 | 29.08 | 3.16% | 0.20% | -10.03% | 5,390,400 | 156,438,000 | 104% | 29.02 | 4.19% | 28.39 | -5.13% | 30.37 | -3.64% | 32.32 | -2.56% | -0.90% | |
| 2020-02-04 | 26.44 | 28.80 | 26.44 | 28.19 | -4.05% | 1.20% | -15.01% | 7,636,400 | 212,709,000 | 132% | 27.86 | -5.19% | 29.93 | -8.76% | 31.52 | -5.72% | 33.17 | -3.09% | -0.60% | |
| 2020-02-03 | 29.38 | 29.38 | 29.38 | 29.38 | -9.99% | 0.00% | -14.16% | 710,400 | 20,872,000 | 12% | 29.38 | -10.27% | 32.80 | -1.69% | 33.43 | -0.83% | 34.23 | -0.76% | -0.27% | |
| 2020-01-23 | 32.88 | 33.55 | 32.10 | 32.64 | -2.60% | -0.31% | -5.36% | 5,757,600 | 188,518,000 | 100% | 32.74 | -2.03% | 33.36 | -1.59% | 33.71 | -1.35% | 34.49 | -0.81% | -0.16% | |
| 2020-01-22 | 33.66 | 33.86 | 32.82 | 33.51 | -1.44% | 0.27% | -3.63% | 4,461,000 | 149,093,000 | 78% | 33.42 | -1.51% | 33.90 | -0.97% | 34.17 | -0.68% | 34.77 | -0.53% | -0.04% | |
| 2020-01-21 | 34.35 | 34.44 | 33.52 | 34.00 | -2.05% | 0.20% | -2.74% | 5,813,600 | 197,269,000 | 94% | 33.93 | -1.23% | 34.23 | -0.99% | 34.41 | -1.28% | 34.96 | -0.57% | 0.06% | |
| 2020-01-20 | 34.29 | 34.86 | 33.90 | 34.71 | 0.32% | 1.03% | -1.27% | 4,319,400 | 148,394,000 | 66% | 34.36 | -0.80% | 34.57 | -0.22% | 34.85 | -0.01% | 35.16 | -0.52% | 0.18% | |
| 2020-01-17 | 34.35 | 34.90 | 34.35 | 34.60 | -0.17% | -0.09% | -2.09% | 3,066,100 | 106,184,000 | 40% | 34.63 | -0.33% | 34.65 | -1.07% | 34.86 | -0.63% | 35.34 | -0.18% | 0.32% | |
| 2020-01-16 | 34.79 | 35.26 | 34.25 | 34.66 | 0.46% | -0.25% | -2.10% | 4,402,600 | 152,983,000 | 52% | 34.75 | 0.50% | 35.03 | 0.31% | 35.08 | -0.28% | 35.40 | 0.03% | 0.41% | |
| 2020-01-15 | 34.90 | 34.96 | 34.30 | 34.50 | -1.51% | -0.21% | -2.53% | 4,770,600 | 164,939,000 | 51% | 34.57 | -2.58% | 34.92 | -0.96% | 35.18 | -0.32% | 35.40 | 0.02% | 0.48% | |
| 2020-01-14 | 35.06 | 36.10 | 34.82 | 35.03 | 0.32% | -1.29% | -1.01% | 7,301,100 | 259,112,000 | 74% | 35.49 | 2.68% | 35.26 | 0.15% | 35.29 | -0.14% | 35.39 | 0.42% | 0.57% | |
| 2020-01-13 | 34.99 | 34.99 | 34.24 | 34.92 | -0.85% | 1.03% | -0.91% | 7,137,600 | 246,704,000 | 65% | 34.56 | -3.18% | 35.20 | -0.70% | 35.34 | -0.77% | 35.24 | 0.26% | 0.63% | |
| 2020-01-10 | 36.20 | 36.20 | 35.13 | 35.22 | -0.59% | -1.34% | 0.20% | 7,335,700 | 261,871,000 | 59% | 35.70 | 0.98% | 35.45 | 0.00% | 35.61 | 0.04% | 35.15 | 0.32% | 0.84% | |
| 2020-01-09 | 35.55 | 35.65 | 35.06 | 35.43 | 0.65% | 0.22% | 1.12% | 6,305,500 | 222,917,000 | 52% | 35.35 | 0.10% | 35.45 | -0.54% | 35.60 | 0.23% | 35.04 | 0.34% | 0.82% | |
| 2020-01-08 | 35.65 | 36.10 | 35.00 | 35.20 | -1.29% | -0.33% | 0.80% | 9,015,200 | 318,401,000 | 76% | 35.32 | -0.90% | 35.64 | -0.18% | 35.52 | 0.20% | 34.92 | 0.51% | 0.81% | |
| 2020-01-07 | 36.00 | 36.11 | 35.30 | 35.66 | -1.76% | 0.06% | 2.64% | 9,864,600 | 351,549,000 | 86% | 35.64 | -0.59% | 35.71 | 0.49% | 35.45 | 0.75% | 34.74 | 0.58% | 0.76% | |
| 2020-01-06 | 35.48 | 36.54 | 35.00 | 36.30 | 1.88% | 1.26% | 5.09% | 14,702,400 | 527,039,000 | 137% | 35.85 | 0.70% | 35.53 | 0.83% | 35.19 | 0.90% | 34.54 | 0.87% | 0.69% | |
| 2020-01-03 | 35.18 | 36.48 | 34.73 | 35.63 | 0.54% | 0.09% | 4.04% | 12,206,400 | 434,525,000 | 123% | 35.60 | 1.42% | 35.24 | 1.21% | 34.87 | 0.73% | 34.25 | 0.73% | 0.62% | |
| 2020-01-02 | 35.00 | 35.60 | 34.58 | 35.44 | 1.93% | 0.97% | 4.25% | 12,414,800 | 435,771,000 | 134% | 35.10 | 0.21% | 34.82 | 0.48% | 34.62 | 0.77% | 34.00 | 0.74% | 0.60% | |
| 2019-12-31 | 34.66 | 35.65 | 34.20 | 34.77 | 0.09% | -0.73% | 3.03% | 12,420,700 | 435,054,000 | 139% | 35.03 | 1.74% | 34.65 | 0.82% | 34.35 | 1.18% | 33.75 | 0.92% | 0.62% | |
| 2019-12-30 | 34.70 | 34.95 | 33.75 | 34.74 | 0.00% | 0.91% | 3.89% | 15,545,800 | 535,189,000 | 175% | 34.43 | -0.53% | 34.37 | 0.88% | 33.95 | 1.17% | 33.44 | 1.03% | 0.61% | | |
|
