敦煌种业( 600354.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-09-12 | 6.26 | 6.28 | 6.16 | 6.17 | -2.22% | -0.31% | -1.34% | 33,539,000 | 207,581,000 | 65% | 6.19 | -2.61% | 6.36 | 0.24% | 6.29 | 0.03% | 6.25 | -0.13% | 0.03% | |
| 2019-09-11 | 6.32 | 6.53 | 6.23 | 6.31 | -1.56% | -0.71% | 0.77% | 60,402,900 | 383,885,000 | 117% | 6.36 | -1.27% | 6.35 | 0.94% | 6.29 | 0.45% | 6.26 | -0.24% | 0.10% | |
| 2019-09-10 | 6.19 | 6.76 | 6.17 | 6.41 | 4.23% | -0.42% | 2.12% | 86,106,100 | 554,257,000 | 168% | 6.44 | 5.23% | 6.29 | 1.96% | 6.26 | 1.20% | 6.28 | 0.13% | 0.24% | |
| 2019-09-09 | 6.11 | 6.18 | 6.02 | 6.15 | 1.15% | 0.54% | -1.90% | 35,052,200 | 214,413,000 | 64% | 6.12 | -0.49% | 6.17 | -0.36% | 6.19 | -0.18% | 6.27 | -1.26% | 0.33% | |
| 2019-09-06 | 6.22 | 6.29 | 6.05 | 6.08 | -3.34% | -1.09% | -4.24% | 47,522,200 | 292,142,000 | 78% | 6.15 | -1.16% | 6.19 | -0.47% | 6.20 | -0.26% | 6.35 | -0.39% | 0.71% | |
| 2019-09-05 | 6.15 | 6.30 | 6.11 | 6.29 | 1.45% | 1.14% | -1.32% | 55,187,000 | 343,198,000 | 83% | 6.22 | 0.29% | 6.22 | 0.19% | 6.21 | -0.26% | 6.37 | 0.06% | 0.97% | |
| 2019-09-04 | 6.20 | 6.32 | 6.10 | 6.20 | 0.16% | -0.02% | -2.67% | 38,502,600 | 238,741,000 | 55% | 6.20 | -0.59% | 6.21 | -0.13% | 6.23 | -1.00% | 6.37 | 0.28% | 1.19% | |
| 2019-09-03 | 6.20 | 6.34 | 6.17 | 6.19 | -0.32% | -0.77% | -2.55% | 39,204,900 | 244,545,000 | 51% | 6.24 | 0.82% | 6.22 | -0.32% | 6.29 | -0.52% | 6.35 | 0.59% | 1.50% | |
| 2019-09-02 | 6.17 | 6.29 | 6.06 | 6.21 | -1.74% | 0.37% | -1.66% | 45,731,400 | 282,939,000 | 58% | 6.19 | -0.56% | 6.24 | -1.55% | 6.33 | -1.83% | 6.32 | 0.54% | 1.35% | |
| 2019-08-30 | 6.15 | 6.40 | 6.05 | 6.32 | 1.28% | 1.58% | 0.62% | 67,201,000 | 418,105,000 | 88% | 6.22 | -1.27% | 6.33 | -0.94% | 6.44 | -0.45% | 6.28 | 0.71% | 1.21% | |
| 2019-08-29 | 6.26 | 6.43 | 6.20 | 6.24 | -2.35% | -0.98% | 0.05% | 46,043,200 | 290,159,000 | 64% | 6.30 | -2.64% | 6.39 | -2.08% | 6.47 | 0.43% | 6.24 | 0.58% | 1.09% | |
| 2019-08-28 | 6.51 | 6.63 | 6.37 | 6.39 | -3.33% | -1.28% | 3.05% | 63,970,500 | 414,064,000 | 96% | 6.47 | 1.39% | 6.53 | 0.43% | 6.45 | 0.97% | 6.20 | 1.18% | 1.03% | |
| 2019-08-27 | 6.24 | 6.71 | 6.08 | 6.61 | 2.80% | 3.54% | 7.85% | 89,874,200 | 573,721,000 | 142% | 6.38 | -4.76% | 6.50 | 0.67% | 6.38 | 1.21% | 6.13 | 1.06% | 0.86% | |
| 2019-08-26 | 6.80 | 6.99 | 6.37 | 6.43 | -0.92% | -4.07% | 6.02% | 96,282,200 | 645,342,000 | 180% | 6.70 | 4.54% | 6.46 | 2.80% | 6.31 | 2.94% | 6.07 | 2.50% | 0.73% | |
| 2019-08-23 | 6.21 | 6.70 | 6.06 | 6.49 | 4.01% | 1.22% | 9.68% | 99,126,600 | 635,596,000 | 207% | 6.41 | 2.49% | 6.28 | 2.70% | 6.13 | 3.03% | 5.92 | 2.25% | 0.46% | |
| 2019-08-22 | 5.94 | 6.57 | 5.94 | 6.24 | 1.63% | -0.26% | 7.83% | 93,561,300 | 585,284,000 | 226% | 6.26 | 1.08% | 6.12 | 3.35% | 5.95 | 3.14% | 5.79 | 2.24% | 0.23% | |
| 2019-08-21 | 6.23 | 6.39 | 6.00 | 6.14 | 3.89% | -0.79% | 8.48% | 113,518,300 | 702,612,000 | 321% | 6.19 | 9.08% | 5.92 | 8.49% | 5.77 | 7.24% | 5.66 | 3.34% | -0.02% | |
| 2019-08-20 | 5.45 | 5.91 | 5.37 | 5.91 | 10.06% | 4.16% | 7.91% | 47,685,200 | 270,574,000 | 152% | 5.67 | 6.88% | 5.46 | 3.61% | 5.38 | 1.86% | 5.48 | -0.85% | -0.36% | |
| 2019-08-19 | 5.25 | 5.37 | 5.23 | 5.37 | 0.19% | 1.15% | -2.79% | 31,322,100 | 166,295,000 | 88% | 5.31 | 0.32% | 5.27 | 0.55% | 5.28 | -0.42% | 5.52 | -0.88% | -0.19% | |
| 2019-08-16 | 5.23 | 5.43 | 5.18 | 5.36 | 3.88% | 1.28% | -3.82% | 35,652,000 | 188,686,000 | 92% | 5.29 | 2.68% | 5.24 | -0.42% | 5.30 | -1.41% | 5.57 | -0.50% | -0.13% | |
| 2019-08-15 | 5.15 | 5.24 | 5.10 | 5.16 | -1.90% | 0.12% | -7.87% | 20,351,800 | 104,884,000 | 48% | 5.15 | -1.42% | 5.26 | -1.61% | 5.38 | -1.66% | 5.60 | -0.07% | -0.28% | |
| 2019-08-14 | 5.26 | 5.28 | 5.18 | 5.26 | -2.23% | 0.61% | -6.16% | 30,578,700 | 159,879,000 | 71% | 5.23 | -3.33% | 5.35 | -2.78% | 5.47 | -2.04% | 5.61 | -0.52% | -0.61% | |
| 2019-08-13 | 5.41 | 5.49 | 5.33 | 5.38 | -1.65% | -0.52% | -4.51% | 20,830,800 | 112,656,000 | 51% | 5.41 | -0.55% | 5.50 | -1.24% | 5.58 | -1.95% | 5.63 | -0.18% | -0.74% | |
| 2019-08-12 | 5.55 | 5.60 | 5.32 | 5.47 | -0.91% | 0.59% | -3.08% | 24,231,000 | 131,759,000 | 59% | 5.44 | -3.10% | 5.57 | -1.38% | 5.69 | -0.56% | 5.64 | -0.20% | -0.81% | |
| 2019-08-09 | 5.55 | 5.75 | 5.50 | 5.52 | -1.78% | -1.64% | -2.39% | 29,516,500 | 165,638,000 | 75% | 5.61 | -0.20% | 5.65 | -1.86% | 5.73 | 0.28% | 5.66 | -0.12% | -0.86% | |
| 2019-08-08 | 5.62 | 5.70 | 5.51 | 5.62 | -3.44% | -0.05% | -0.74% | 32,580,500 | 183,187,000 | 84% | 5.62 | -0.99% | 5.75 | -0.19% | 5.71 | 0.58% | 5.66 | -0.23% | -0.93% | |
| 2019-08-07 | 5.48 | 5.94 | 5.46 | 5.82 | 2.46% | 2.48% | 2.56% | 51,024,800 | 289,788,000 | 133% | 5.68 | -3.35% | 5.76 | 0.51% | 5.68 | 0.12% | 5.68 | -0.04% | -1.02% | |
| 2019-08-06 | 5.90 | 6.08 | 5.61 | 5.68 | -1.56% | -3.34% | 0.05% | 63,538,600 | 373,343,000 | 188% | 5.88 | 2.82% | 5.73 | 2.58% | 5.67 | 1.38% | 5.68 | 0.78% | -1.13% | |
| 2019-08-05 | 5.56 | 5.96 | 5.42 | 5.77 | 2.67% | 0.96% | 2.43% | 59,315,400 | 338,964,000 | 195% | 5.72 | 2.31% | 5.59 | 1.16% | 5.59 | 0.81% | 5.63 | -0.25% | -1.42% | |
| 2019-08-02 | 5.58 | 5.70 | 5.45 | 5.62 | 0.00% | 0.61% | -0.48% | 53,626,600 | 299,550,000 | 180% | 5.59 | 3.60% | 5.53 | 0.40% | 5.55 | -0.25% | 5.65 | -2.00% | -1.49% | | |
|
