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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-11-29 | 4.60 | 4.64 | 4.54 | 4.58 | -1.29% | 0.22% | -1.78% | 10,333,800 | 47,226,000 | 61% | 4.57 | -1.47% | 4.63 | 0.07% | 4.60 | -0.48% | 4.66 | -0.06% | -0.24% |  |
| 2019-11-28 | 4.52 | 4.70 | 4.51 | 4.64 | 0.87% | 0.04% | -0.56% | 17,731,500 | 82,243,000 | 107% | 4.64 | -0.15% | 4.62 | 0.74% | 4.62 | -0.71% | 4.67 | 0.02% | -0.30% | |
| 2019-11-27 | 4.55 | 4.74 | 4.55 | 4.60 | 1.77% | -0.97% | -1.39% | 17,651,600 | 81,988,000 | 111% | 4.65 | 2.56% | 4.59 | -0.24% | 4.65 | -1.06% | 4.67 | -0.11% | -0.43% | |
| 2019-11-26 | 4.50 | 4.57 | 4.50 | 4.52 | -0.22% | -0.20% | -3.21% | 7,316,000 | 33,134,000 | 46% | 4.53 | -0.26% | 4.60 | -1.63% | 4.70 | -0.04% | 4.67 | -0.09% | -0.59% | |
| 2019-11-25 | 4.59 | 4.60 | 4.49 | 4.53 | -2.16% | -0.24% | -3.08% | 11,669,900 | 52,988,000 | 73% | 4.54 | -2.93% | 4.68 | -1.50% | 4.71 | 0.04% | 4.67 | -0.28% | -0.84% | |
| 2019-11-22 | 4.66 | 4.76 | 4.61 | 4.63 | -1.07% | -1.03% | -1.22% | 15,209,000 | 71,146,000 | 99% | 4.68 | -1.20% | 4.75 | 0.15% | 4.70 | 0.11% | 4.69 | -0.19% | -0.88% | |
| 2019-11-21 | 4.79 | 4.83 | 4.66 | 4.68 | -4.29% | -1.16% | -0.34% | 25,267,300 | 119,642,000 | 176% | 4.74 | -0.96% | 4.74 | 0.87% | 4.70 | 0.51% | 4.70 | -0.13% | -0.89% | |
| 2019-11-20 | 4.59 | 4.98 | 4.58 | 4.89 | 6.30% | 2.28% | 4.00% | 36,614,900 | 175,056,000 | 289% | 4.78 | 4.30% | 4.70 | 2.62% | 4.68 | 1.34% | 4.70 | 0.13% | -0.91% | |
| 2019-11-19 | 4.53 | 4.62 | 4.53 | 4.60 | 0.66% | 0.35% | -2.04% | 9,074,100 | 41,592,000 | 84% | 4.58 | 0.75% | 4.58 | -0.22% | 4.61 | -0.13% | 4.70 | -0.85% | -0.98% | |
| 2019-11-18 | 4.52 | 4.63 | 4.45 | 4.57 | 0.22% | 0.44% | -3.51% | 13,646,300 | 62,095,000 | 118% | 4.55 | -1.37% | 4.59 | -1.25% | 4.62 | -0.75% | 4.74 | -0.86% | -0.94% | |
| 2019-11-15 | 4.60 | 4.68 | 4.56 | 4.56 | -1.30% | -1.15% | -4.54% | 9,346,900 | 43,119,000 | 84% | 4.61 | 0.02% | 4.65 | -0.04% | 4.65 | -0.77% | 4.78 | -0.69% | -0.88% | |
| 2019-11-14 | 4.61 | 4.70 | 4.55 | 4.62 | -1.07% | 0.17% | -3.95% | 12,221,000 | 56,359,000 | 105% | 4.61 | -1.96% | 4.65 | -0.73% | 4.69 | -1.22% | 4.81 | -1.25% | -0.86% | |
| 2019-11-13 | 4.63 | 4.83 | 4.61 | 4.67 | 1.08% | -0.72% | -4.13% | 12,754,300 | 59,997,000 | 102% | 4.70 | 1.93% | 4.68 | -0.81% | 4.75 | -0.94% | 4.87 | -1.68% | -0.80% | |
| 2019-11-12 | 4.63 | 4.68 | 4.56 | 4.62 | -0.22% | 0.11% | -6.74% | 7,841,600 | 36,191,000 | 55% | 4.62 | -1.93% | 4.72 | -1.83% | 4.79 | -1.28% | 4.95 | -2.65% | -0.65% | |
| 2019-11-11 | 4.81 | 4.84 | 4.62 | 4.63 | -3.74% | -1.61% | -9.02% | 10,834,900 | 50,986,000 | 61% | 4.71 | -3.15% | 4.81 | -1.31% | 4.86 | -0.92% | 5.09 | -0.66% | -0.31% | |
| 2019-11-08 | 4.90 | 4.91 | 4.81 | 4.81 | -1.23% | -1.01% | -6.11% | 7,074,400 | 34,376,000 | 40% | 4.86 | -0.61% | 4.87 | -0.53% | 4.90 | -0.20% | 5.12 | -0.29% | -0.34% | |
| 2019-11-07 | 4.87 | 4.94 | 4.85 | 4.87 | 0.00% | -0.39% | -5.22% | 9,134,300 | 44,655,000 | 51% | 4.89 | 0.45% | 4.90 | -0.24% | 4.91 | -0.83% | 5.14 | -0.27% | -0.35% | |
| 2019-11-06 | 4.91 | 4.97 | 4.79 | 4.87 | -1.81% | 0.06% | -5.47% | 13,447,000 | 65,447,000 | 75% | 4.87 | -1.34% | 4.91 | -0.43% | 4.95 | -1.92% | 5.15 | -0.56% | -0.37% | |
| 2019-11-05 | 4.92 | 5.09 | 4.84 | 4.96 | 0.81% | 0.55% | -4.27% | 14,431,400 | 71,187,000 | 84% | 4.93 | -0.06% | 4.93 | -1.02% | 5.05 | -3.05% | 5.18 | -0.44% | -0.36% | |
| 2019-11-04 | 4.95 | 4.97 | 4.90 | 4.92 | -1.01% | -0.32% | -5.46% | 9,462,900 | 46,705,000 | 57% | 4.94 | 0.22% | 4.98 | -2.20% | 5.21 | -0.44% | 5.20 | -0.31% | -0.35% | |
| 2019-11-01 | 4.94 | 5.06 | 4.80 | 4.97 | -0.40% | 0.91% | -4.79% | 14,331,600 | 70,590,000 | 87% | 4.93 | -2.32% | 5.09 | -3.61% | 5.23 | -0.68% | 5.22 | -0.52% | -0.34% | |
| 2019-10-31 | 5.15 | 5.19 | 4.90 | 4.99 | -4.04% | -1.03% | -4.90% | 20,856,900 | 105,168,000 | 133% | 5.04 | -3.83% | 5.29 | -0.99% | 5.27 | -0.74% | 5.25 | -0.63% | -0.29% | |
| 2019-10-30 | 5.34 | 5.39 | 5.17 | 5.20 | -4.76% | -0.82% | -1.52% | 23,417,500 | 122,778,000 | 170% | 5.24 | -3.55% | 5.34 | -0.17% | 5.31 | -0.23% | 5.28 | -0.19% | -0.23% | |
| 2019-10-29 | 5.25 | 5.66 | 5.19 | 5.46 | 4.20% | 0.44% | 3.21% | 40,244,100 | 218,770,000 | 333% | 5.44 | 4.38% | 5.35 | 3.12% | 5.32 | 2.29% | 5.29 | 0.78% | -0.30% | |
| 2019-10-28 | 5.16 | 5.25 | 5.10 | 5.24 | 0.96% | 0.61% | -0.17% | 13,185,800 | 68,674,000 | 134% | 5.21 | 0.52% | 5.19 | -0.14% | 5.20 | 0.12% | 5.25 | -0.94% | -0.50% | |
| 2019-10-25 | 5.15 | 5.22 | 5.10 | 5.19 | 0.97% | 0.17% | -2.06% | 10,478,300 | 54,291,000 | 96% | 5.18 | 0.56% | 5.19 | -0.15% | 5.19 | -0.12% | 5.30 | -0.45% | -0.60% | |
| 2019-10-24 | 5.18 | 5.20 | 5.12 | 5.14 | -1.15% | -0.23% | -3.44% | 7,940,200 | 40,909,000 | 72% | 5.15 | -1.75% | 5.20 | -0.19% | 5.20 | -0.44% | 5.32 | -0.49% | -0.62% | |
| 2019-10-23 | 5.23 | 5.31 | 5.19 | 5.20 | -0.76% | -0.84% | -2.79% | 8,426,100 | 44,190,000 | 75% | 5.24 | 0.85% | 5.21 | 0.23% | 5.22 | -0.34% | 5.35 | -0.43% | -0.61% | |
| 2019-10-22 | 5.22 | 5.24 | 5.16 | 5.24 | 0.38% | 0.77% | -2.46% | 7,965,600 | 41,418,000 | 66% | 5.20 | 0.29% | 5.20 | -0.42% | 5.24 | -1.11% | 5.37 | -0.35% | -0.65% | |
| 2019-10-21 | 5.18 | 5.26 | 5.10 | 5.22 | 0.00% | 0.68% | -3.17% | 8,597,700 | 44,583,000 | 63% | 5.19 | -0.44% | 5.22 | -0.91% | 5.30 | -1.40% | 5.39 | -0.15% | -0.75% | | |
|
