天润乳业( 600419.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-05-17 | 14.63 | 14.82 | 14.20 | 14.29 | -2.52% | -1.94% | 0.25% | 2,852,900 | 41,576,000 | 113% | 14.57 | -0.37% | 14.56 | 0.44% | 14.49 | 0.67% | 14.25 | -0.04% | -0.84% |  |
| 2019-05-16 | 14.49 | 14.76 | 14.49 | 14.66 | 0.69% | 0.23% | 2.81% | 1,885,600 | 27,580,000 | 77% | 14.63 | 0.93% | 14.50 | 0.70% | 14.39 | 0.78% | 14.26 | -0.35% | -0.87% | |
| 2019-05-15 | 14.32 | 14.69 | 14.31 | 14.56 | 1.96% | 0.46% | 1.75% | 2,282,300 | 33,078,000 | 83% | 14.49 | 0.74% | 14.40 | 0.81% | 14.28 | 0.38% | 14.31 | -0.59% | -0.91% |  |
| 2019-05-14 | 14.23 | 14.60 | 14.13 | 14.28 | 0.42% | -0.74% | -0.79% | 2,023,700 | 29,114,000 | 69% | 14.39 | 0.93% | 14.28 | 0.84% | 14.23 | 0.62% | 14.39 | -1.13% | -0.88% | |
| 2019-05-13 | 14.20 | 14.40 | 14.10 | 14.22 | -0.56% | -0.24% | -2.32% | 1,327,300 | 18,919,000 | 41% | 14.25 | 0.24% | 14.16 | -0.13% | 14.14 | 0.31% | 14.56 | -0.68% | -0.79% | |
| 2019-05-10 | 14.26 | 14.45 | 13.80 | 14.30 | 2.14% | 0.56% | -2.44% | 2,801,200 | 39,833,000 | 82% | 14.22 | 1.54% | 14.18 | 0.62% | 14.10 | -0.50% | 14.66 | -0.73% | -0.75% | |
| 2019-05-09 | 13.91 | 14.14 | 13.89 | 14.00 | -1.69% | -0.03% | -5.19% | 1,754,400 | 24,568,000 | 51% | 14.00 | -1.68% | 14.10 | 0.13% | 14.17 | -1.12% | 14.77 | -0.96% | -0.73% | |
| 2019-05-08 | 13.81 | 14.50 | 13.76 | 14.24 | 1.28% | -0.02% | -4.49% | 3,459,100 | 49,267,000 | 97% | 14.24 | 1.82% | 14.08 | -0.64% | 14.33 | -1.21% | 14.91 | -1.23% | -0.66% | |
| 2019-05-07 | 13.70 | 14.28 | 13.68 | 14.06 | 3.00% | 0.51% | -6.85% | 3,280,000 | 45,879,000 | 88% | 13.99 | -0.14% | 14.17 | -2.00% | 14.50 | -2.29% | 15.09 | -1.46% | -0.55% | |
| 2019-05-06 | 14.46 | 14.46 | 13.52 | 13.65 | -7.21% | -2.55% | -10.88% | 4,009,100 | 56,155,000 | 102% | 14.01 | -4.86% | 14.46 | -2.66% | 14.84 | -1.99% | 15.32 | -1.23% | -0.43% | |
| 2019-04-30 | 14.61 | 14.81 | 14.61 | 14.71 | 0.14% | -0.09% | -5.14% | 2,230,400 | 32,838,000 | 60% | 14.72 | -0.08% | 14.85 | -1.86% | 15.14 | -0.79% | 15.51 | -0.33% | -0.33% |  |
| 2019-04-29 | 14.98 | 15.00 | 14.49 | 14.69 | -1.94% | -0.30% | -5.58% | 4,381,400 | 64,554,000 | 116% | 14.73 | -2.18% | 15.13 | -1.65% | 15.26 | -1.66% | 15.56 | -0.74% | -0.33% | |
| 2019-04-26 | 15.38 | 15.39 | 14.90 | 14.98 | -2.79% | -0.54% | -4.43% | 3,852,900 | 58,032,000 | 106% | 15.06 | -3.56% | 15.39 | -1.30% | 15.52 | -1.34% | 15.67 | -0.32% | -0.24% | |
| 2019-04-25 | 15.55 | 15.90 | 15.41 | 15.41 | -0.84% | -1.33% | -2.00% | 4,170,900 | 65,140,000 | 118% | 15.62 | 0.89% | 15.59 | -0.57% | 15.73 | -0.65% | 15.73 | -0.20% | -0.26% | |
| 2019-04-24 | 15.59 | 15.63 | 15.36 | 15.54 | -0.77% | 0.38% | -1.37% | 3,132,900 | 48,500,000 | 87% | 15.48 | -1.33% | 15.68 | -1.18% | 15.83 | -0.31% | 15.76 | -0.35% | -0.32% | |
| 2019-04-23 | 15.72 | 15.85 | 15.58 | 15.66 | -0.13% | -0.18% | -0.96% | 2,209,600 | 34,666,000 | 60% | 15.69 | -1.08% | 15.87 | -0.55% | 15.88 | 0.20% | 15.81 | -0.44% | -0.33% | |
| 2019-04-22 | 16.05 | 16.13 | 15.66 | 15.68 | -2.18% | -1.14% | -1.27% | 3,225,300 | 51,157,000 | 81% | 15.86 | -0.69% | 15.95 | 0.19% | 15.85 | 0.22% | 15.88 | -0.26% | -0.33% | |
| 2019-04-19 | 16.23 | 16.23 | 15.86 | 16.03 | -0.74% | 0.37% | 0.67% | 3,794,900 | 60,609,000 | 92% | 15.97 | -0.18% | 15.92 | 0.75% | 15.82 | 0.60% | 15.92 | -0.21% | -0.36% | |
| 2019-04-18 | 15.80 | 16.15 | 15.80 | 16.15 | 2.22% | 0.94% | 1.21% | 4,817,100 | 77,074,000 | 113% | 16.00 | 1.58% | 15.81 | 0.93% | 15.72 | 0.25% | 15.96 | -0.21% | -0.44% | |
| 2019-04-17 | 15.68 | 15.83 | 15.59 | 15.80 | 0.64% | 0.31% | -1.19% | 3,184,500 | 50,158,000 | 69% | 15.75 | 1.38% | 15.66 | 0.48% | 15.68 | -0.43% | 15.99 | -0.27% | -0.54% | |
| 2019-04-16 | 15.52 | 15.72 | 15.33 | 15.70 | 1.55% | 1.05% | -2.08% | 2,856,700 | 44,385,000 | 54% | 15.54 | -0.88% | 15.59 | -0.73% | 15.75 | -0.99% | 16.03 | -0.34% | -0.58% | |
| 2019-04-15 | 15.59 | 15.84 | 15.44 | 15.46 | -0.26% | -1.37% | -3.90% | 3,506,900 | 54,972,000 | 59% | 15.68 | 0.86% | 15.70 | -0.75% | 15.91 | -0.63% | 16.09 | 0.23% | -0.60% | |
| 2019-04-12 | 15.71 | 15.76 | 15.42 | 15.50 | -1.71% | -0.27% | -3.43% | 4,163,700 | 64,712,000 | 63% | 15.54 | -2.07% | 15.82 | -1.61% | 16.01 | -0.81% | 16.05 | -0.53% | -0.71% | |
| 2019-04-11 | 16.07 | 16.07 | 15.76 | 15.77 | -2.05% | -0.64% | -2.27% | 4,270,900 | 67,783,000 | 55% | 15.87 | -1.05% | 16.08 | -0.66% | 16.14 | -0.33% | 16.14 | -0.80% | -0.76% | |
| 2019-04-10 | 16.15 | 16.20 | 15.90 | 16.10 | -0.68% | 0.38% | -1.02% | 4,187,000 | 67,157,000 | 53% | 16.04 | -1.44% | 16.18 | -0.36% | 16.19 | -0.07% | 16.27 | -0.47% | -0.64% | |
| 2019-04-09 | 16.15 | 16.44 | 16.10 | 16.21 | 0.68% | -0.39% | -0.81% | 5,316,100 | 86,509,000 | 68% | 16.27 | 0.41% | 16.24 | 0.22% | 16.21 | 0.05% | 16.34 | -0.49% | -0.56% | |
| 2019-04-08 | 16.38 | 16.39 | 15.96 | 16.10 | -1.04% | -0.65% | -1.96% | 5,108,800 | 82,795,000 | 65% | 16.21 | -0.24% | 16.21 | 0.12% | 16.20 | 0.76% | 16.42 | -0.54% | -0.43% | |
| 2019-04-04 | 16.31 | 16.39 | 16.13 | 16.27 | -0.31% | 0.15% | -1.46% | 4,969,500 | 80,732,000 | 64% | 16.25 | 0.41% | 16.19 | 0.01% | 16.08 | -0.37% | 16.51 | -1.00% | -0.30% | |
| 2019-04-03 | 16.06 | 16.37 | 15.93 | 16.32 | 1.56% | 0.87% | -2.14% | 7,703,500 | 124,638,000 | 95% | 16.18 | 0.12% | 16.19 | 1.05% | 16.13 | -1.06% | 16.68 | -1.24% | -0.10% | |
| 2019-04-02 | 16.38 | 16.42 | 16.02 | 16.07 | 0.00% | -0.56% | -4.83% | 8,704,100 | 140,662,000 | 100% | 16.16 | -0.33% | 16.02 | -0.62% | 16.31 | -0.81% | 16.89 | -0.65% | 0.17% | | |
|
