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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-01-21 | 8.40 | 8.56 | 8.37 | 8.47 | 0.83% | -0.08% | 0.49% | 33,942,400 | 287,716,000 | 66% | 8.48 | 1.44% | 8.41 | 0.01% | 8.44 | 0.30% | 8.43 | 0.13% | 0.31% |  |
| 2019-01-18 | 8.34 | 8.41 | 8.29 | 8.40 | 0.84% | 0.51% | -0.21% | 29,480,200 | 246,352,000 | 51% | 8.36 | -0.33% | 8.41 | -0.47% | 8.41 | -0.40% | 8.42 | 0.29% | 0.38% |  |
| 2019-01-17 | 8.46 | 8.46 | 8.31 | 8.33 | -1.54% | -0.66% | -0.76% | 33,759,100 | 283,063,000 | 58% | 8.39 | -1.00% | 8.45 | 0.15% | 8.45 | -0.19% | 8.39 | 0.30% | 0.35% | |
| 2019-01-16 | 8.50 | 8.56 | 8.41 | 8.46 | -0.70% | -0.12% | 1.09% | 35,696,100 | 302,347,000 | 61% | 8.47 | -0.05% | 8.43 | -0.25% | 8.46 | 0.23% | 8.37 | 0.22% | 0.32% | |
| 2019-01-15 | 8.39 | 8.53 | 8.34 | 8.52 | 1.31% | 0.54% | 2.02% | 47,195,300 | 399,920,000 | 80% | 8.47 | 1.28% | 8.46 | -0.06% | 8.44 | 0.24% | 8.35 | 0.29% | 0.32% | |
| 2019-01-14 | 8.50 | 8.50 | 8.29 | 8.41 | -1.06% | 0.51% | 1.00% | 47,837,000 | 400,236,000 | 83% | 8.37 | -1.60% | 8.46 | 0.07% | 8.42 | 0.04% | 8.33 | 0.13% | 0.29% | |
| 2019-01-11 | 8.53 | 8.61 | 8.40 | 8.50 | 0.47% | -0.04% | 2.21% | 71,237,500 | 605,720,000 | 128% | 8.50 | 0.34% | 8.45 | 0.52% | 8.42 | 0.78% | 8.32 | 0.37% | 0.27% | |
| 2019-01-10 | 8.27 | 8.68 | 8.25 | 8.46 | 2.42% | -0.17% | 2.11% | 99,324,500 | 841,680,000 | 188% | 8.47 | 1.29% | 8.41 | 0.54% | 8.36 | 1.04% | 8.29 | 0.68% | 0.26% | |
| 2019-01-09 | 8.33 | 8.45 | 8.23 | 8.26 | -0.72% | -1.27% | 0.38% | 63,197,700 | 528,734,000 | 131% | 8.37 | 0.35% | 8.37 | 0.93% | 8.27 | 0.43% | 8.23 | 0.33% | 0.20% | |
| 2019-01-08 | 8.38 | 8.45 | 8.26 | 8.32 | -1.07% | -0.20% | 1.44% | 49,455,000 | 412,304,000 | 108% | 8.34 | -0.51% | 8.29 | 0.86% | 8.24 | 0.49% | 8.20 | 0.36% | 0.19% | |
| 2019-01-07 | 8.24 | 8.56 | 8.17 | 8.41 | 2.94% | 0.36% | 2.90% | 87,606,500 | 734,108,000 | 206% | 8.38 | 4.18% | 8.22 | 1.48% | 8.20 | 0.96% | 8.17 | 0.79% | 0.16% | |
| 2019-01-04 | 7.85 | 8.17 | 7.76 | 8.17 | 2.77% | 1.57% | 0.75% | 42,846,700 | 344,668,000 | 114% | 8.04 | -0.35% | 8.10 | -0.15% | 8.12 | -0.55% | 8.11 | 0.01% | 0.10% |  |
| 2019-01-03 | 8.19 | 8.26 | 7.94 | 7.95 | -3.75% | -1.51% | -1.95% | 46,873,300 | 378,373,000 | 133% | 8.07 | -1.38% | 8.11 | -0.71% | 8.16 | -0.10% | 8.11 | 0.03% | 0.10% | |
| 2019-01-02 | 8.15 | 8.27 | 8.09 | 8.26 | 1.35% | 0.92% | 1.90% | 38,570,300 | 315,704,000 | 120% | 8.19 | 1.46% | 8.17 | -0.31% | 8.17 | 0.16% | 8.11 | 0.24% | 0.09% | |
| 2018-12-28 | 8.13 | 8.16 | 7.98 | 8.15 | 0.25% | 1.03% | 0.78% | 27,839,200 | 224,566,000 | 90% | 8.07 | -1.86% | 8.19 | 0.05% | 8.16 | 0.14% | 8.09 | -0.07% | 0.04% | |
| 2018-12-27 | 8.30 | 8.33 | 8.11 | 8.13 | -0.37% | -1.09% | 0.46% | 39,374,900 | 323,680,000 | 127% | 8.22 | -0.30% | 8.19 | 0.38% | 8.15 | 0.57% | 8.09 | -0.03% | 0.09% | |
| 2018-12-26 | 8.20 | 8.35 | 8.16 | 8.16 | -0.61% | -1.03% | 0.80% | 45,192,200 | 372,597,000 | 140% | 8.25 | 1.69% | 8.16 | 1.00% | 8.10 | 0.77% | 8.10 | 0.31% | 0.15% | |
| 2018-12-25 | 8.05 | 8.30 | 7.93 | 8.21 | 0.61% | 1.26% | 1.73% | 48,656,700 | 394,525,000 | 159% | 8.11 | -0.09% | 8.08 | 0.77% | 8.04 | 0.46% | 8.07 | 0.09% | 0.14% | |
| 2018-12-24 | 7.96 | 8.17 | 7.93 | 8.16 | 2.26% | 0.55% | 1.20% | 37,768,400 | 306,483,000 | 127% | 8.12 | 2.41% | 8.01 | 0.89% | 8.00 | 0.57% | 8.06 | 0.22% | 0.17% | |
| 2018-12-21 | 7.90 | 7.99 | 7.84 | 7.98 | 0.25% | 0.71% | -0.81% | 19,997,300 | 158,449,000 | 67% | 7.92 | -0.03% | 7.94 | -0.21% | 7.96 | -0.69% | 8.05 | 0.05% | 0.17% | |
| 2018-12-20 | 7.84 | 8.00 | 7.83 | 7.96 | 0.89% | 0.43% | -1.01% | 22,501,000 | 178,333,000 | 75% | 7.93 | -0.63% | 7.96 | -0.21% | 8.01 | -0.95% | 8.04 | 0.20% | 0.19% | |
| 2018-12-19 | 8.02 | 8.10 | 7.85 | 7.89 | -1.13% | -1.08% | -1.68% | 23,604,300 | 188,274,000 | 77% | 7.98 | -0.05% | 7.98 | -0.86% | 8.09 | -0.16% | 8.03 | 0.01% | 0.17% | |
| 2018-12-18 | 7.95 | 8.07 | 7.90 | 7.98 | -0.62% | 0.00% | -0.55% | 19,668,800 | 156,949,000 | 63% | 7.98 | 0.05% | 8.05 | -1.06% | 8.10 | -0.06% | 8.02 | -0.09% | 0.20% | |
| 2018-12-17 | 8.05 | 8.05 | 7.90 | 8.03 | -0.12% | 0.68% | -0.01% | 21,095,300 | 168,255,000 | 65% | 7.98 | -1.81% | 8.13 | -0.16% | 8.11 | 0.11% | 8.03 | -0.30% | 0.24% | |
| 2018-12-14 | 8.23 | 8.23 | 8.01 | 8.04 | -2.43% | -1.02% | -0.19% | 36,496,500 | 296,445,000 | 100% | 8.12 | -0.95% | 8.15 | 0.25% | 8.10 | 0.43% | 8.06 | 0.42% | 0.34% | |
| 2018-12-13 | 8.05 | 8.29 | 8.04 | 8.24 | 2.62% | 0.48% | 2.73% | 52,556,600 | 430,991,000 | 151% | 8.20 | 1.79% | 8.13 | 1.17% | 8.06 | 1.28% | 8.02 | 0.58% | 0.24% | |
| 2018-12-12 | 8.15 | 8.17 | 8.01 | 8.03 | -1.11% | -0.34% | 0.69% | 24,239,400 | 195,298,000 | 71% | 8.06 | -0.12% | 8.03 | 0.56% | 7.96 | 0.15% | 7.98 | 0.20% | 0.17% | |
| 2018-12-11 | 7.95 | 8.15 | 7.95 | 8.12 | 2.53% | 0.66% | 2.02% | 40,615,500 | 327,634,000 | 113% | 8.07 | 1.27% | 7.99 | 1.32% | 7.95 | 0.09% | 7.96 | 0.37% | 0.15% | |
| 2018-12-10 | 7.83 | 8.07 | 7.81 | 7.92 | 0.25% | -0.58% | -0.13% | 32,276,500 | 257,099,000 | 89% | 7.97 | 1.37% | 7.88 | -0.01% | 7.94 | -0.89% | 7.93 | 0.29% | 0.09% | |
| 2018-12-07 | 7.80 | 7.91 | 7.79 | 7.90 | 0.00% | 0.53% | -0.09% | 20,420,500 | 160,459,000 | 57% | 7.86 | 0.55% | 7.88 | -0.86% | 8.01 | 0.35% | 7.91 | 0.25% | 0.06% | | |
|
