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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-12-06 | 8.06 | 8.21 | 8.04 | 8.13 | 0.74% | -0.04% | 0.47% | 25,952,700 | 211,075,000 | 153% | 8.13 | 0.98% | 8.08 | 0.85% | 8.06 | 0.30% | 8.09 | -0.01% | -0.17% | |
| 2019-12-05 | 8.02 | 8.10 | 8.01 | 8.07 | 0.75% | 0.20% | -0.28% | 20,571,900 | 165,678,000 | 128% | 8.05 | 0.73% | 8.01 | 0.01% | 8.03 | 0.01% | 8.09 | -0.15% | -0.18% |  |
| 2019-12-04 | 8.00 | 8.04 | 7.96 | 8.01 | -0.37% | 0.18% | -1.17% | 10,374,800 | 82,962,000 | 67% | 8.00 | 0.29% | 8.01 | -0.26% | 8.03 | -0.24% | 8.11 | -0.30% | -0.16% | |
| 2019-12-03 | 8.02 | 8.04 | 7.92 | 8.04 | -0.12% | 0.84% | -1.09% | 18,907,400 | 150,744,000 | 118% | 7.97 | -1.28% | 8.03 | -0.52% | 8.05 | -0.75% | 8.13 | -0.44% | -0.12% | |
| 2019-12-02 | 8.11 | 8.15 | 8.04 | 8.05 | -0.62% | -0.32% | -1.41% | 12,845,400 | 103,744,000 | 82% | 8.08 | 0.04% | 8.07 | -0.06% | 8.11 | -0.23% | 8.17 | -0.17% | -0.07% | |
| 2019-11-29 | 8.07 | 8.12 | 8.04 | 8.10 | 0.37% | 0.33% | -0.97% | 12,152,800 | 98,110,000 | 78% | 8.07 | 0.04% | 8.08 | -0.62% | 8.13 | -0.20% | 8.18 | -0.22% | -0.07% | |
| 2019-11-28 | 8.07 | 8.11 | 8.05 | 8.07 | -0.12% | 0.00% | -1.55% | 9,818,400 | 79,234,000 | 60% | 8.07 | -0.21% | 8.13 | -0.28% | 8.15 | -0.16% | 8.20 | -0.28% | -0.03% | |
| 2019-11-27 | 8.15 | 8.17 | 8.05 | 8.08 | -0.25% | -0.09% | -1.70% | 16,752,900 | 135,488,000 | 95% | 8.09 | -1.10% | 8.15 | -0.31% | 8.16 | -0.44% | 8.22 | -0.28% | 0.03% | |
| 2019-11-26 | 8.19 | 8.26 | 8.10 | 8.10 | -1.22% | -0.94% | -1.73% | 25,969,900 | 212,349,000 | 138% | 8.18 | 0.02% | 8.18 | 0.00% | 8.20 | -0.32% | 8.24 | 0.01% | 0.11% | |
| 2019-11-25 | 8.09 | 8.23 | 8.09 | 8.20 | 0.86% | 0.31% | -0.51% | 16,956,100 | 138,618,000 | 96% | 8.18 | 0.00% | 8.18 | -0.45% | 8.22 | -0.18% | 8.24 | 0.12% | 0.08% | |
| 2019-11-22 | 8.19 | 8.28 | 8.09 | 8.13 | -0.61% | -0.55% | -1.24% | 15,544,300 | 127,075,000 | 89% | 8.18 | -0.02% | 8.21 | -0.51% | 8.24 | -0.23% | 8.23 | -0.10% | 0.02% | |
| 2019-11-21 | 8.18 | 8.22 | 8.14 | 8.18 | -0.49% | 0.04% | -0.73% | 11,987,600 | 98,025,000 | 66% | 8.18 | -1.26% | 8.26 | -0.22% | 8.26 | -0.33% | 8.24 | 0.01% | 0.04% | |
| 2019-11-20 | 8.31 | 8.37 | 8.21 | 8.22 | -1.20% | -0.74% | -0.23% | 15,286,600 | 126,585,000 | 85% | 8.28 | -0.08% | 8.27 | 0.09% | 8.28 | -0.04% | 8.24 | 0.13% | 0.03% | |
| 2019-11-19 | 8.26 | 8.33 | 8.21 | 8.32 | 0.85% | 0.39% | 1.12% | 16,259,400 | 134,751,000 | 89% | 8.29 | 0.53% | 8.27 | -0.17% | 8.29 | 0.33% | 8.23 | 0.05% | 0.01% | |
| 2019-11-18 | 8.20 | 8.30 | 8.13 | 8.25 | 0.86% | 0.07% | 0.32% | 12,809,500 | 105,602,000 | 69% | 8.24 | -0.23% | 8.28 | -0.15% | 8.26 | 0.34% | 8.22 | -0.12% | 0.00% | |
| 2019-11-15 | 8.30 | 8.36 | 8.17 | 8.18 | -2.04% | -1.00% | -0.66% | 17,423,300 | 143,972,000 | 82% | 8.26 | -0.60% | 8.29 | 0.40% | 8.23 | 0.01% | 8.23 | 0.16% | 0.02% | |
| 2019-11-14 | 8.24 | 8.43 | 8.20 | 8.35 | 0.60% | 0.45% | 1.57% | 23,610,800 | 196,267,000 | 114% | 8.31 | 0.25% | 8.26 | 0.87% | 8.23 | 0.35% | 8.22 | 0.28% | -0.04% | |
| 2019-11-13 | 8.12 | 8.65 | 8.02 | 8.30 | 2.34% | 0.10% | 1.24% | 30,704,000 | 254,592,000 | 156% | 8.29 | 2.55% | 8.19 | 0.42% | 8.20 | 0.50% | 8.20 | 0.50% | -0.12% | |
| 2019-11-12 | 8.05 | 8.14 | 8.04 | 8.11 | 0.75% | 0.30% | -0.58% | 13,047,000 | 105,503,000 | 62% | 8.09 | 0.16% | 8.15 | -0.25% | 8.16 | -0.32% | 8.16 | -0.27% | -0.27% | |
| 2019-11-11 | 8.20 | 8.20 | 8.02 | 8.05 | -2.07% | -0.28% | -1.58% | 16,379,000 | 132,233,000 | 74% | 8.07 | -2.19% | 8.17 | -0.35% | 8.19 | -0.64% | 8.18 | -0.41% | -0.29% | |
| 2019-11-08 | 8.23 | 8.31 | 8.20 | 8.22 | 0.49% | -0.41% | 0.09% | 22,260,200 | 183,727,000 | 98% | 8.25 | 1.09% | 8.20 | 0.13% | 8.24 | 0.30% | 8.21 | 0.04% | -0.31% | |
| 2019-11-07 | 8.17 | 8.22 | 8.12 | 8.18 | 0.62% | 0.18% | -0.37% | 12,451,000 | 101,665,000 | 57% | 8.17 | -0.05% | 8.19 | -0.64% | 8.21 | 0.22% | 8.21 | -0.05% | -0.36% | |
| 2019-11-06 | 8.25 | 8.27 | 8.08 | 8.13 | -1.22% | -0.48% | -1.02% | 18,941,200 | 154,732,000 | 85% | 8.17 | -0.78% | 8.25 | 0.15% | 8.20 | 0.48% | 8.21 | -0.09% | -0.40% | |
| 2019-11-05 | 8.28 | 8.28 | 8.15 | 8.23 | -0.12% | -0.04% | 0.11% | 18,374,800 | 151,285,000 | 85% | 8.23 | -0.65% | 8.23 | 0.50% | 8.16 | -0.23% | 8.22 | -0.05% | -0.43% | |
| 2019-11-04 | 8.10 | 8.43 | 8.10 | 8.24 | 1.98% | -0.57% | 0.18% | 39,573,700 | 327,956,000 | 184% | 8.29 | 2.66% | 8.19 | 1.70% | 8.18 | -0.17% | 8.23 | 0.11% | -0.47% | |
| 2019-11-01 | 8.03 | 8.11 | 7.99 | 8.08 | 0.75% | 0.10% | -1.66% | 13,538,300 | 109,279,000 | 67% | 8.07 | 0.42% | 8.06 | -0.97% | 8.19 | -0.23% | 8.22 | -0.42% | -0.52% | |
| 2019-10-31 | 8.01 | 8.09 | 8.01 | 8.02 | 0.12% | -0.22% | -2.80% | 13,697,000 | 110,094,000 | 64% | 8.04 | -0.22% | 8.13 | -1.17% | 8.21 | -0.27% | 8.25 | -0.52% | -0.51% | |
| 2019-10-30 | 8.20 | 8.20 | 7.98 | 8.01 | -2.91% | -0.57% | -3.42% | 38,555,900 | 310,599,000 | 174% | 8.06 | -3.20% | 8.23 | -1.33% | 8.23 | -0.94% | 8.29 | -1.04% | -0.49% | |
| 2019-10-29 | 8.47 | 8.49 | 8.24 | 8.25 | -2.37% | -0.87% | -1.56% | 22,894,500 | 190,535,000 | 117% | 8.32 | -1.00% | 8.34 | 0.30% | 8.31 | 0.10% | 8.38 | -0.49% | -0.48% | |
| 2019-10-28 | 8.30 | 8.48 | 8.29 | 8.45 | 0.00% | 0.52% | 0.33% | 26,315,700 | 221,218,000 | 137% | 8.41 | 2.03% | 8.32 | 0.91% | 8.30 | 0.55% | 8.42 | -0.64% | -0.45% | | |
|
