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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-07-19 | 37.59 | 38.29 | 37.59 | 37.61 | -1.23% | -0.57% | 1.69% | 6,815,100 | 257,779,000 | 91% | 37.83 | -1.39% | 37.84 | 0.72% | 37.34 | 0.87% | 36.99 | -0.26% | -0.70% |  |
| 2019-07-18 | 37.50 | 39.38 | 37.50 | 38.08 | 3.25% | -0.72% | 2.70% | 12,993,500 | 498,389,000 | 176% | 38.36 | 4.10% | 37.57 | 2.77% | 37.02 | 2.09% | 37.08 | 0.24% | -0.78% | |
| 2019-07-17 | 36.48 | 37.55 | 36.19 | 36.88 | 0.77% | 0.09% | -0.30% | 6,780,400 | 249,826,000 | 91% | 36.85 | 0.90% | 36.55 | 1.07% | 36.26 | 0.37% | 36.99 | -0.56% | -0.93% | |
| 2019-07-16 | 36.65 | 36.95 | 36.22 | 36.60 | -0.16% | 0.22% | -1.61% | 5,175,400 | 188,993,000 | 67% | 36.52 | 0.46% | 36.17 | 0.47% | 36.13 | -0.44% | 37.20 | -0.67% | -1.00% | |
| 2019-07-15 | 35.85 | 36.87 | 35.28 | 36.66 | 4.09% | 0.85% | -2.11% | 8,996,600 | 327,022,000 | 112% | 36.35 | 2.54% | 36.00 | 0.20% | 36.29 | -0.79% | 37.45 | -0.93% | -1.08% | |
| 2019-07-12 | 35.97 | 36.01 | 35.18 | 35.22 | -1.62% | -0.65% | -6.83% | 4,874,300 | 172,799,000 | 54% | 35.45 | -1.28% | 35.93 | -1.45% | 36.58 | -1.53% | 37.80 | -1.06% | -1.24% | |
| 2019-07-11 | 36.14 | 36.39 | 35.18 | 35.80 | 0.00% | -0.31% | -6.30% | 5,972,600 | 214,480,000 | 61% | 35.91 | -0.79% | 36.46 | -1.37% | 37.14 | -1.06% | 38.21 | -0.60% | -1.23% | |
| 2019-07-10 | 37.30 | 37.48 | 35.65 | 35.80 | -4.38% | -1.10% | -6.86% | 8,941,300 | 323,658,000 | 88% | 36.20 | -3.14% | 36.96 | -2.33% | 37.54 | -1.43% | 38.44 | -0.77% | -1.20% | |
| 2019-07-09 | 37.05 | 37.98 | 36.66 | 37.44 | 0.70% | 0.18% | -3.34% | 6,052,300 | 226,189,000 | 59% | 37.37 | -0.10% | 37.84 | -0.46% | 38.09 | -0.81% | 38.74 | -0.87% | -1.22% | |
| 2019-07-08 | 38.99 | 38.99 | 36.59 | 37.18 | -4.72% | -0.62% | -4.84% | 9,650,700 | 361,039,000 | 82% | 37.41 | -3.74% | 38.02 | -1.29% | 38.40 | -0.83% | 39.07 | -1.57% | -1.15% | |
| 2019-07-05 | 39.00 | 39.20 | 38.33 | 39.02 | 0.57% | 0.40% | -1.71% | 6,892,500 | 267,874,000 | 57% | 38.87 | 2.21% | 38.52 | -0.31% | 38.72 | -0.58% | 39.70 | -1.05% | -0.94% | |
| 2019-07-04 | 38.66 | 38.80 | 37.10 | 38.80 | 0.88% | 2.04% | -3.28% | 10,706,200 | 407,085,000 | 80% | 38.02 | -2.24% | 38.63 | -0.76% | 38.94 | -0.53% | 40.12 | -1.21% | -0.78% | |
| 2019-07-03 | 39.08 | 39.58 | 38.36 | 38.46 | -1.91% | -1.12% | -5.29% | 7,613,200 | 296,106,000 | 53% | 38.89 | -0.81% | 38.93 | -0.74% | 39.15 | -0.15% | 40.61 | -1.29% | -0.62% | |
| 2019-07-02 | 39.00 | 39.64 | 38.80 | 39.21 | 0.03% | 0.00% | -4.69% | 7,906,900 | 310,029,000 | 50% | 39.21 | 1.08% | 39.22 | 0.09% | 39.20 | -0.73% | 41.14 | -1.48% | -0.40% | |
| 2019-07-01 | 38.50 | 39.63 | 38.13 | 39.20 | -2.73% | 1.05% | -6.13% | 14,507,300 | 562,758,000 | 83% | 38.79 | -2.23% | 39.19 | -0.49% | 39.49 | -2.18% | 41.76 | -2.48% | -0.13% | |
| 2019-06-28 | 38.97 | 40.65 | 38.85 | 40.30 | 2.83% | 1.58% | -5.89% | 13,763,200 | 546,047,000 | 72% | 39.67 | 1.53% | 39.38 | -0.76% | 40.37 | -1.57% | 42.82 | -0.99% | 0.31% | |
| 2019-06-27 | 38.99 | 39.60 | 38.50 | 39.19 | 0.72% | 0.29% | -9.38% | 9,405,800 | 367,540,000 | 45% | 39.08 | -0.48% | 39.68 | -2.85% | 41.01 | -1.30% | 43.25 | -0.27% | 0.56% | |
| 2019-06-26 | 39.49 | 40.33 | 38.70 | 38.91 | -2.01% | -0.90% | -10.27% | 11,050,000 | 433,856,000 | 49% | 39.26 | -2.28% | 40.84 | -2.17% | 41.55 | -1.86% | 43.37 | -0.96% | 0.65% | |
| 2019-06-25 | 42.00 | 42.02 | 38.82 | 39.71 | -7.48% | -1.17% | -9.30% | 20,536,300 | 825,145,000 | 83% | 40.18 | -6.48% | 41.75 | -2.02% | 42.34 | -2.57% | 43.78 | -0.24% | 0.99% | |
| 2019-06-24 | 42.08 | 43.65 | 42.08 | 42.92 | 1.78% | -0.10% | -2.21% | 14,632,700 | 628,696,000 | 62% | 42.97 | 0.77% | 42.61 | -0.83% | 43.46 | -2.18% | 43.89 | 0.59% | 1.12% | |
| 2019-06-21 | 41.94 | 43.28 | 41.94 | 42.17 | -0.59% | -1.10% | -3.35% | 16,067,000 | 685,066,000 | 67% | 42.64 | 0.74% | 42.97 | -1.87% | 44.42 | -0.44% | 43.63 | 0.56% | 1.10% | |
| 2019-06-20 | 43.39 | 43.70 | 41.51 | 42.42 | -2.88% | 0.23% | -2.24% | 20,057,100 | 848,899,000 | 82% | 42.32 | -3.52% | 43.78 | -3.63% | 44.62 | -0.01% | 43.39 | 0.41% | 1.01% | |
| 2019-06-19 | 43.69 | 44.80 | 43.00 | 43.68 | -1.84% | -0.43% | 1.08% | 20,103,800 | 881,922,000 | 88% | 43.87 | -2.64% | 45.43 | 0.05% | 44.62 | -0.32% | 43.21 | 0.85% | 0.84% | |
| 2019-06-18 | 45.21 | 46.50 | 43.53 | 44.50 | -4.71% | -1.24% | 3.86% | 21,585,600 | 972,634,000 | 102% | 45.06 | -3.77% | 45.41 | 1.60% | 44.76 | 1.31% | 42.85 | 1.21% | 0.65% | |
| 2019-06-17 | 44.99 | 48.64 | 44.50 | 46.70 | 5.61% | -0.26% | 10.32% | 28,374,300 | 1,328,600,000 | 145% | 46.82 | 5.94% | 44.69 | 1.58% | 44.18 | 2.83% | 42.33 | 1.96% | 0.57% | |
| 2019-06-14 | 42.95 | 45.87 | 41.60 | 44.22 | 3.49% | 0.05% | 6.50% | 26,862,900 | 1,187,320,000 | 136% | 44.20 | 3.92% | 44.00 | 1.70% | 42.97 | 1.85% | 41.52 | 1.51% | 0.39% | |
| 2019-06-13 | 41.98 | 44.30 | 41.49 | 42.73 | -0.74% | 0.47% | 4.47% | 21,846,600 | 929,187,000 | 112% | 42.53 | -4.92% | 43.26 | 1.40% | 42.19 | 1.17% | 40.90 | 0.60% | 0.24% | |
| 2019-06-12 | 42.78 | 46.52 | 42.29 | 43.05 | 1.80% | -3.76% | 5.89% | 36,102,000 | 1,614,989,000 | 193% | 44.73 | 7.28% | 42.67 | 5.21% | 41.70 | 4.58% | 40.66 | 2.47% | 0.25% | |
| 2019-06-11 | 40.20 | 43.29 | 39.88 | 42.29 | 5.73% | 1.42% | 6.59% | 23,835,200 | 993,884,000 | 133% | 41.70 | 5.00% | 40.55 | 2.57% | 39.87 | 1.87% | 39.68 | 1.05% | 0.04% | |
| 2019-06-10 | 40.88 | 41.00 | 38.16 | 40.00 | 0.00% | 0.72% | 1.88% | 17,481,700 | 694,245,000 | 97% | 39.71 | -0.51% | 39.54 | 1.43% | 39.14 | -0.50% | 39.26 | 0.35% | -0.03% | | |
|
