中天科技( 600522.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-03-18 | 9.98 | 10.23 | 9.88 | 10.19 | 2.62% | 1.08% | 0.07% | 63,221,500 | 637,359,000 | 69% | 10.08 | 1.05% | 10.02 | -0.22% | 10.15 | -0.25% | 10.18 | -0.07% | 0.26% |  |
| 2019-03-15 | 9.94 | 10.04 | 9.88 | 9.93 | 0.00% | -0.46% | -2.55% | 47,406,400 | 472,944,000 | 48% | 9.98 | -0.02% | 10.04 | -1.47% | 10.17 | -0.13% | 10.19 | 0.04% | 0.37% | |
| 2019-03-14 | 10.05 | 10.13 | 9.83 | 9.93 | -0.80% | -0.48% | -2.51% | 61,502,900 | 613,698,000 | 63% | 9.98 | -1.33% | 10.19 | -0.46% | 10.18 | -0.24% | 10.19 | 0.03% | 0.43% | |
| 2019-03-13 | 10.27 | 10.28 | 9.96 | 10.01 | -3.29% | -1.01% | -1.70% | 90,501,500 | 915,133,000 | 94% | 10.11 | -2.29% | 10.24 | -0.03% | 10.21 | -0.35% | 10.18 | 0.06% | 0.51% | |
| 2019-03-12 | 10.47 | 10.54 | 10.20 | 10.35 | -0.29% | 0.01% | 1.70% | 123,643,000 | 1,279,559,000 | 131% | 10.35 | 1.38% | 10.24 | 0.59% | 10.24 | 0.30% | 10.18 | 0.24% | 0.64% | |
| 2019-03-11 | 10.02 | 10.38 | 10.00 | 10.38 | 4.32% | 1.68% | 2.24% | 107,133,500 | 1,093,593,000 | 112% | 10.21 | 0.62% | 10.18 | -0.35% | 10.21 | 0.06% | 10.15 | -0.16% | 0.74% | |
| 2019-03-08 | 9.98 | 10.48 | 9.84 | 9.95 | -2.45% | -1.92% | -2.15% | 111,365,900 | 1,129,779,000 | 109% | 10.15 | -0.39% | 10.21 | -0.23% | 10.21 | 0.17% | 10.17 | 0.48% | 0.99% | |
| 2019-03-07 | 10.30 | 10.31 | 10.09 | 10.20 | -1.07% | 0.15% | 0.79% | 97,667,900 | 994,736,000 | 95% | 10.19 | -1.27% | 10.24 | 0.03% | 10.19 | 0.36% | 10.12 | 0.68% | 1.06% | |
| 2019-03-06 | 10.41 | 10.58 | 10.18 | 10.31 | -0.48% | -0.06% | 2.57% | 103,600,700 | 1,068,763,000 | 99% | 10.32 | 1.05% | 10.24 | 0.95% | 10.15 | 0.64% | 10.05 | 0.64% | 1.14% | |
| 2019-03-05 | 10.02 | 10.38 | 9.98 | 10.36 | 2.78% | 1.48% | 3.72% | 98,256,300 | 1,003,096,000 | 97% | 10.21 | 0.26% | 10.14 | 0.89% | 10.09 | 0.04% | 9.99 | 0.69% | 1.16% | |
| 2019-03-04 | 10.09 | 10.30 | 10.02 | 10.08 | 1.10% | -1.01% | 1.61% | 109,532,800 | 1,115,325,000 | 110% | 10.18 | 2.78% | 10.05 | 0.73% | 10.08 | -0.45% | 9.92 | 0.96% | 1.21% | |
| 2019-03-01 | 9.95 | 10.01 | 9.82 | 9.97 | 0.81% | 0.63% | 1.47% | 50,091,300 | 496,303,000 | 48% | 9.91 | -0.14% | 9.98 | -0.98% | 10.13 | 0.66% | 9.83 | 0.67% | 1.30% | |
| 2019-02-28 | 10.00 | 10.06 | 9.82 | 9.89 | -1.00% | -0.32% | 1.32% | 58,034,900 | 575,831,000 | 55% | 9.92 | -1.26% | 10.08 | -1.11% | 10.06 | 0.77% | 9.76 | 0.89% | 1.34% | |
| 2019-02-27 | 10.09 | 10.21 | 9.87 | 9.99 | -1.09% | -0.59% | 3.26% | 93,387,800 | 938,444,000 | 85% | 10.05 | -1.13% | 10.19 | 1.01% | 9.99 | 0.66% | 9.68 | 1.35% | 1.45% | |
| 2019-02-26 | 10.31 | 10.40 | 9.99 | 10.10 | -1.94% | -0.63% | 5.80% | 131,055,800 | 1,332,050,000 | 117% | 10.16 | -1.22% | 10.09 | 1.69% | 9.92 | 1.30% | 9.55 | 1.25% | 1.59% |  |
| 2019-02-25 | 10.30 | 10.52 | 10.05 | 10.30 | 4.04% | 0.11% | 9.25% | 164,088,600 | 1,688,326,000 | 163% | 10.29 | 5.71% | 9.92 | 2.94% | 9.80 | 2.61% | 9.43 | 2.30% | 1.47% | |
| 2019-02-22 | 9.52 | 9.98 | 9.42 | 9.90 | 3.77% | 1.72% | 7.42% | 122,098,300 | 1,188,414,000 | 131% | 9.73 | 0.88% | 9.64 | 0.99% | 9.55 | 1.36% | 9.22 | 1.15% | 1.19% | |
| 2019-02-21 | 9.47 | 9.92 | 9.38 | 9.54 | 0.74% | -1.12% | 4.71% | 139,583,000 | 1,346,674,000 | 167% | 9.65 | 2.53% | 9.54 | 1.37% | 9.42 | 1.71% | 9.11 | 1.53% | 1.03% | |
| 2019-02-20 | 9.45 | 9.48 | 9.31 | 9.47 | -0.73% | 0.64% | 5.53% | 59,787,800 | 562,630,000 | 81% | 9.41 | -0.58% | 9.41 | 1.05% | 9.26 | 1.32% | 8.97 | 0.78% | 0.81% | |
| 2019-02-19 | 9.54 | 9.59 | 9.30 | 9.54 | 0.32% | 0.79% | 7.13% | 91,263,500 | 863,826,000 | 131% | 9.47 | 0.95% | 9.32 | 1.49% | 9.14 | 1.32% | 8.91 | 1.25% | 0.67% | |
| 2019-02-18 | 9.14 | 9.59 | 9.06 | 9.51 | 5.78% | 1.43% | 8.13% | 125,861,500 | 1,180,035,000 | 200% | 9.38 | 3.40% | 9.18 | 2.31% | 9.02 | 2.33% | 8.80 | 1.84% | 0.49% | |
| 2019-02-15 | 8.99 | 9.18 | 8.93 | 8.99 | 0.11% | -0.86% | 4.10% | 86,889,100 | 787,922,000 | 158% | 9.07 | 0.16% | 8.97 | 1.28% | 8.82 | 1.26% | 8.64 | 1.04% | 0.29% | |
| 2019-02-14 | 9.30 | 9.31 | 8.95 | 8.98 | -1.64% | -0.82% | 5.07% | 124,297,600 | 1,125,347,000 | 257% | 9.05 | 2.42% | 8.86 | 3.06% | 8.71 | 2.67% | 8.55 | 1.96% | 0.16% | |
| 2019-02-13 | 8.55 | 9.13 | 8.52 | 9.13 | 10.00% | 3.28% | 8.91% | 142,049,800 | 1,255,652,000 | 364% | 8.84 | 6.69% | 8.60 | 5.29% | 8.48 | 4.73% | 8.38 | 2.85% | -0.06% | |
| 2019-02-12 | 8.28 | 8.34 | 8.23 | 8.30 | 0.24% | 0.17% | 1.83% | 37,768,800 | 312,969,000 | 133% | 8.29 | 1.52% | 8.16 | 1.39% | 8.10 | 0.71% | 8.15 | -0.03% | -0.34% | |
| 2019-02-11 | 8.06 | 8.29 | 8.02 | 8.28 | 3.11% | 1.45% | 1.56% | 53,582,000 | 437,358,000 | 192% | 8.16 | 2.46% | 8.05 | 1.27% | 8.04 | 0.21% | 8.15 | -0.50% | -0.33% | |
| 2019-02-01 | 7.85 | 8.04 | 7.84 | 8.03 | 2.69% | 0.80% | -2.00% | 23,554,600 | 187,646,000 | 88% | 7.97 | 0.91% | 7.95 | -0.33% | 8.02 | -0.74% | 8.19 | -0.46% | -0.27% | |
| 2019-01-31 | 7.91 | 8.03 | 7.77 | 7.82 | -1.01% | -0.94% | -5.00% | 25,464,400 | 201,004,000 | 92% | 7.89 | -1.23% | 7.98 | -1.28% | 8.08 | -1.09% | 8.23 | -0.60% | -0.19% | |
| 2019-01-30 | 8.05 | 8.11 | 7.88 | 7.90 | -2.35% | -1.15% | -4.61% | 25,252,700 | 201,831,000 | 89% | 7.99 | -0.61% | 8.08 | -1.13% | 8.17 | -0.67% | 8.28 | -0.60% | -0.10% | |
| 2019-01-29 | 8.07 | 8.15 | 7.92 | 8.09 | 0.00% | 0.61% | -2.90% | 26,068,800 | 209,610,000 | 88% | 8.04 | -1.77% | 8.17 | -1.25% | 8.23 | -0.81% | 8.33 | -0.56% | -0.02% | | |
|
