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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-06-18 | 7.34 | 7.56 | 7.06 | 7.19 | -1.64% | 0.00% | 0.00% | 58,324,700 | 424,792,000 | - -- | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00% |  |
| 2019-06-17 | 7.68 | 7.69 | 7.09 | 7.31 | -6.64% | -0.91% | -5.06% | 74,647,700 | 550,708,000 | 61% | 7.38 | -8.13% | 7.83 | -0.22% | 7.70 | 0.40% | 7.70 | -0.14% | 2.56% | |
| 2019-06-14 | 7.75 | 8.38 | 7.61 | 7.83 | -0.25% | -2.49% | 1.54% | 127,877,600 | 1,026,842,000 | 107% | 8.03 | 1.71% | 7.85 | 2.47% | 7.67 | 0.63% | 7.71 | 0.57% | 3.24% |  |
| 2019-06-13 | 7.72 | 8.61 | 7.45 | 7.85 | -3.92% | -0.57% | 2.39% | 134,136,800 | 1,058,978,000 | 122% | 7.90 | 3.07% | 7.66 | 2.49% | 7.62 | 1.01% | 7.67 | 2.21% | 3.23% | |
| 2019-06-12 | 7.25 | 8.17 | 7.03 | 8.17 | 9.96% | 6.66% | 8.92% | 158,249,900 | 1,212,240,000 | 149% | 7.66 | 3.63% | 7.47 | -0.39% | 7.55 | 0.25% | 7.50 | 2.94% | 3.14% | |
| 2019-06-11 | 7.15 | 7.75 | 7.06 | 7.43 | 2.34% | 0.51% | 1.96% | 118,505,700 | 876,009,000 | 116% | 7.39 | 1.44% | 7.50 | -0.61% | 7.53 | -2.20% | 7.29 | 1.69% | 2.90% | |
| 2019-06-10 | 7.44 | 7.80 | 6.82 | 7.26 | -3.71% | -0.37% | 1.31% | 107,179,500 | 781,048,000 | 113% | 7.29 | -6.46% | 7.55 | -1.35% | 7.70 | -0.75% | 7.17 | 2.02% | 2.75% | |
| 2019-06-06 | 7.99 | 8.29 | 7.54 | 7.54 | -10.02% | -3.21% | 7.35% | 124,622,500 | 970,808,000 | 151% | 7.79 | 3.38% | 7.65 | -1.91% | 7.76 | 0.38% | 7.02 | 3.63% | 2.59% | |
| 2019-06-05 | 7.01 | 8.38 | 7.01 | 8.38 | 9.97% | 11.21% | 23.64% | 184,890,600 | 1,393,227,000 | 236% | 7.54 | -3.10% | 7.80 | -1.04% | 7.73 | 4.12% | 6.78 | 4.53% | 2.36% | |
| 2019-06-04 | 8.00 | 8.14 | 7.62 | 7.62 | -10.04% | -2.01% | 17.52% | 32,238,100 | 250,690,000 | 51% | 7.78 | -6.38% | 7.88 | 0.36% | 7.42 | 6.14% | 6.48 | 2.42% | 1.99% | |
| 2019-06-03 | 7.71 | 8.47 | 7.70 | 8.47 | 10.00% | 1.97% | 33.79% | 98,202,500 | 815,674,000 | 166% | 8.31 | 8.82% | 7.85 | 11.56% | 6.99 | 8.19% | 6.33 | 5.68% | 1.83% | |
| 2019-05-31 | 7.70 | 7.70 | 7.27 | 7.70 | 10.00% | 0.88% | 28.53% | 153,380,900 | 1,170,815,000 | 256% | 7.63 | 9.04% | 7.04 | 19.12% | 6.46 | 13.93% | 5.99 | 6.70% | 1.41% | |
| 2019-05-30 | 7.00 | 7.00 | 7.00 | 7.00 | 10.06% | 0.00% | 24.67% | 12,374,700 | 86,623,000 | 21% | 7.00 | 15.30% | 5.91 | 3.50% | 5.67 | 1.18% | 5.62 | 0.47% | 1.01% | |
| 2019-05-29 | 5.79 | 6.36 | 5.66 | 6.36 | 10.03% | 4.76% | 13.79% | 93,267,200 | 566,195,000 | 128% | 6.07 | 7.68% | 5.71 | 5.29% | 5.61 | 2.67% | 5.59 | 1.36% | 1.15% | |
| 2019-05-28 | 5.18 | 5.78 | 5.12 | 5.78 | 10.10% | 2.52% | 4.82% | 104,905,700 | 591,489,000 | 137% | 5.64 | 8.76% | 5.42 | 1.16% | 5.46 | 2.06% | 5.51 | 0.49% | 1.23% | |
| 2019-05-27 | 5.16 | 5.33 | 5.00 | 5.25 | 3.14% | 1.27% | -4.32% | 49,625,100 | 257,279,000 | 60% | 5.18 | -1.16% | 5.36 | -1.36% | 5.35 | -1.49% | 5.49 | 0.16% | 1.53% | |
| 2019-05-24 | 5.19 | 5.56 | 4.96 | 5.09 | -4.86% | -2.96% | -7.08% | 60,635,100 | 318,002,000 | 74% | 5.25 | -5.60% | 5.44 | 0.24% | 5.43 | -2.50% | 5.48 | 0.44% | 1.70% | |
| 2019-05-23 | 5.66 | 5.88 | 5.25 | 5.35 | -6.96% | -3.71% | -1.91% | 80,757,700 | 448,688,000 | 105% | 5.56 | 1.70% | 5.42 | -0.28% | 5.57 | -0.04% | 5.45 | 1.32% | 1.72% | |
| 2019-05-22 | 5.14 | 5.75 | 5.07 | 5.75 | 9.94% | 5.25% | 6.82% | 60,463,600 | 330,340,000 | 82% | 5.46 | 5.10% | 5.44 | -2.89% | 5.57 | 0.22% | 5.38 | 0.88% | 1.49% | |
| 2019-05-21 | 5.18 | 5.45 | 5.02 | 5.23 | -3.68% | 0.62% | -1.99% | 59,424,900 | 308,900,000 | 78% | 5.20 | -6.88% | 5.60 | -1.32% | 5.56 | -0.34% | 5.34 | 0.83% | 1.48% | |
| 2019-05-20 | 6.05 | 6.05 | 5.43 | 5.43 | -9.95% | -2.72% | 2.61% | 86,865,500 | 484,914,000 | 126% | 5.58 | -4.02% | 5.67 | 0.78% | 5.58 | 1.14% | 5.29 | 1.42% | 1.18% | |
| 2019-05-17 | 5.44 | 6.03 | 5.30 | 6.03 | 10.04% | 3.68% | 15.56% | 116,359,100 | 676,784,000 | 195% | 5.82 | 4.51% | 5.63 | 2.91% | 5.52 | 3.55% | 5.22 | 2.72% | 0.85% | |
| 2019-05-16 | 5.50 | 5.79 | 5.36 | 5.48 | -0.36% | -1.53% | 7.87% | 77,878,100 | 433,360,000 | 153% | 5.57 | 2.51% | 5.47 | 2.17% | 5.33 | 3.18% | 5.08 | 1.89% | 0.52% | |
| 2019-05-15 | 5.12 | 5.70 | 5.12 | 5.50 | 5.16% | 1.31% | 10.31% | 81,869,200 | 444,466,000 | 183% | 5.43 | -0.07% | 5.36 | 2.94% | 5.16 | 2.48% | 4.99 | 2.11% | 0.25% | |
| 2019-05-14 | 5.44 | 5.75 | 5.13 | 5.23 | -1.69% | -3.74% | 7.11% | 98,555,200 | 535,417,000 | 262% | 5.43 | 6.11% | 5.20 | 6.82% | 5.04 | 5.27% | 4.88 | 3.56% | -0.04% | |
| 2019-05-13 | 4.60 | 5.32 | 4.56 | 5.32 | 9.92% | 3.91% | 12.83% | 58,863,900 | 301,407,000 | 192% | 5.12 | 5.03% | 4.87 | 2.20% | 4.79 | 2.77% | 4.72 | 1.79% | -0.43% | |
| 2019-05-10 | 4.54 | 5.18 | 4.54 | 4.84 | -1.83% | -0.72% | 4.49% | 55,196,600 | 269,102,000 | 203% | 4.88 | 6.63% | 4.77 | 3.18% | 4.66 | 1.79% | 4.63 | 0.72% | -0.63% | |
| 2019-05-09 | 4.53 | 5.05 | 4.28 | 4.93 | 3.79% | 7.83% | 7.20% | 50,600,400 | 231,334,000 | 199% | 4.57 | -5.42% | 4.62 | 0.52% | 4.58 | 0.44% | 4.60 | -1.01% | -0.71% | |
| 2019-05-08 | 4.59 | 5.00 | 4.50 | 4.75 | 1.28% | -1.74% | 2.24% | 53,956,900 | 260,811,000 | 252% | 4.83 | 9.91% | 4.59 | 4.50% | 4.56 | 3.71% | 4.65 | 0.78% | -0.58% | |
| 2019-05-07 | 4.00 | 4.69 | 3.96 | 4.69 | 0.00% | 6.64% | 1.74% | 42,420,100 | 186,562,000 | 224% | 4.40 | -0.77% | 4.40 | 0.66% | 4.39 | -1.37% | 4.61 | -2.19% | -0.65% | | |
|
