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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-06-18 | 9.23 | 9.24 | 9.11 | 9.16 | 0.22% | -0.01% | -0.73% | 18,874,700 | 172,903,000 | 38% | 9.16 | -0.03% | 9.23 | -1.15% | 9.37 | 0.31% | 9.23 | 0.34% | 0.27% |  |
| 2019-06-17 | 9.14 | 9.23 | 9.11 | 9.14 | -0.33% | -0.26% | -0.61% | 20,185,400 | 184,988,000 | 39% | 9.16 | -1.44% | 9.34 | -0.74% | 9.34 | 0.24% | 9.20 | 0.13% | 0.23% | |
| 2019-06-14 | 9.43 | 9.54 | 9.13 | 9.17 | -2.65% | -1.38% | -0.15% | 39,630,200 | 368,471,000 | 77% | 9.30 | -1.39% | 9.41 | 0.51% | 9.32 | 0.51% | 9.18 | 0.32% | 0.20% | |
| 2019-06-13 | 9.40 | 9.56 | 9.33 | 9.42 | -1.67% | -0.10% | 2.89% | 56,199,400 | 529,925,000 | 114% | 9.43 | -0.13% | 9.36 | 0.81% | 9.27 | 0.60% | 9.16 | 0.44% | 0.13% | |
| 2019-06-12 | 9.25 | 9.68 | 9.17 | 9.58 | 3.23% | 1.47% | 5.10% | 93,495,600 | 882,684,000 | 203% | 9.44 | 2.81% | 9.29 | 2.26% | 9.21 | 1.21% | 9.12 | 0.84% | 0.08% | |
| 2019-06-11 | 9.02 | 9.29 | 8.94 | 9.28 | 2.54% | 1.06% | 2.67% | 64,718,800 | 594,292,000 | 156% | 9.18 | 1.65% | 9.08 | 0.29% | 9.10 | 0.75% | 9.04 | 0.36% | 0.01% | |
| 2019-06-10 | 8.91 | 9.09 | 8.89 | 9.05 | 1.80% | 0.18% | 0.48% | 31,309,900 | 282,842,000 | 80% | 9.03 | 1.00% | 9.05 | -0.34% | 9.04 | 0.17% | 9.01 | 0.13% | -0.04% | |
| 2019-06-06 | 9.14 | 9.14 | 8.86 | 8.89 | -2.74% | -0.61% | -1.17% | 38,309,900 | 342,696,000 | 97% | 8.95 | -2.20% | 9.09 | 0.32% | 9.02 | 0.10% | 9.00 | -0.01% | -0.07% |  |
| 2019-06-05 | 9.20 | 9.24 | 9.01 | 9.14 | 0.33% | -0.07% | 1.60% | 52,227,000 | 477,660,000 | 138% | 9.15 | 0.33% | 9.06 | 0.69% | 9.01 | 0.39% | 9.00 | 0.02% | -0.07% | |
| 2019-06-04 | 8.92 | 9.22 | 8.90 | 9.11 | 2.13% | -0.07% | 1.29% | 70,170,300 | 639,639,000 | 188% | 9.12 | 2.81% | 8.99 | 1.43% | 8.98 | 0.43% | 8.99 | 0.15% | -0.05% | |
| 2019-06-03 | 8.89 | 9.02 | 8.68 | 8.92 | 0.79% | 0.60% | -0.68% | 47,042,500 | 417,134,000 | 133% | 8.87 | -0.17% | 8.87 | -0.57% | 8.94 | -0.28% | 8.98 | -0.08% | -0.07% | |
| 2019-05-31 | 8.86 | 8.96 | 8.83 | 8.85 | -0.23% | -0.36% | -1.54% | 22,769,600 | 202,244,000 | 68% | 8.88 | 0.31% | 8.92 | -0.76% | 8.96 | 0.07% | 8.99 | -0.21% | -0.15% | |
| 2019-05-30 | 8.93 | 8.94 | 8.80 | 8.87 | -1.44% | 0.17% | -1.52% | 30,710,600 | 271,945,000 | 84% | 8.86 | -1.86% | 8.99 | -0.33% | 8.96 | -0.20% | 9.01 | -0.38% | -0.25% | |
| 2019-05-29 | 8.99 | 9.08 | 8.96 | 9.00 | -0.11% | -0.25% | -0.45% | 26,085,400 | 235,356,000 | 67% | 9.02 | -0.53% | 9.02 | 0.50% | 8.98 | -0.42% | 9.04 | -0.04% | -0.35% | |
| 2019-05-28 | 9.04 | 9.18 | 8.98 | 9.01 | -0.33% | -0.67% | -0.39% | 36,598,700 | 331,982,000 | 90% | 9.07 | 1.31% | 8.97 | 0.48% | 9.01 | -0.07% | 9.05 | 0.11% | -0.51% | |
| 2019-05-27 | 8.85 | 9.06 | 8.79 | 9.04 | 2.38% | 0.96% | 0.06% | 35,309,400 | 316,174,000 | 86% | 8.95 | 0.97% | 8.93 | -0.94% | 9.02 | 0.11% | 9.04 | -0.06% | -0.74% | |
| 2019-05-24 | 8.87 | 8.97 | 8.79 | 8.83 | -1.23% | -0.43% | -2.32% | 29,710,400 | 263,469,000 | 69% | 8.87 | -0.95% | 9.01 | -0.71% | 9.01 | -0.41% | 9.04 | -0.21% | -0.92% | |
| 2019-05-23 | 9.12 | 9.13 | 8.88 | 8.94 | -1.76% | -0.15% | -1.31% | 34,068,200 | 305,001,000 | 73% | 8.95 | -2.23% | 9.08 | 0.15% | 9.05 | -0.47% | 9.06 | 0.01% | -1.14% | |
| 2019-05-22 | 9.14 | 9.28 | 9.01 | 9.10 | -0.22% | -0.62% | 0.46% | 43,954,100 | 402,499,000 | 97% | 9.16 | 0.70% | 9.06 | 0.34% | 9.09 | 0.20% | 9.06 | 0.17% | -1.42% | |
| 2019-05-21 | 8.96 | 9.22 | 8.89 | 9.12 | 1.90% | 0.30% | 0.85% | 40,524,200 | 368,489,000 | 89% | 9.09 | 2.32% | 9.03 | -0.39% | 9.07 | 0.25% | 9.04 | -0.06% | -1.64% | |
| 2019-05-20 | 8.91 | 8.99 | 8.75 | 8.95 | 0.45% | 0.71% | -1.08% | 30,754,600 | 273,317,000 | 64% | 8.89 | -2.03% | 9.07 | -0.39% | 9.05 | -0.17% | 9.05 | -0.81% | -1.77% | |
| 2019-05-17 | 9.28 | 9.31 | 8.85 | 8.91 | -3.99% | -1.77% | -2.32% | 51,451,600 | 466,703,000 | 95% | 9.07 | -0.98% | 9.10 | 0.29% | 9.06 | -0.06% | 9.12 | -1.25% | -1.77% | |
| 2019-05-16 | 9.12 | 9.32 | 9.01 | 9.28 | 1.98% | 1.30% | 0.47% | 56,095,000 | 513,889,000 | 102% | 9.16 | 1.07% | 9.08 | 0.63% | 9.07 | 0.43% | 9.24 | -1.38% | -1.63% | |
| 2019-05-15 | 9.06 | 9.13 | 8.99 | 9.10 | 1.79% | 0.40% | -2.84% | 46,722,600 | 423,502,000 | 79% | 9.06 | 1.15% | 9.02 | -0.19% | 9.03 | 0.13% | 9.37 | -1.66% | -1.52% | |
| 2019-05-14 | 8.85 | 9.06 | 8.79 | 8.94 | -0.33% | -0.23% | -6.13% | 37,174,700 | 333,127,000 | 59% | 8.96 | -0.65% | 9.04 | 0.02% | 9.02 | -0.34% | 9.52 | -2.12% | -1.35% | |
| 2019-05-13 | 9.02 | 9.14 | 8.91 | 8.97 | -2.82% | -0.55% | -7.81% | 49,280,300 | 444,486,000 | 70% | 9.02 | -0.76% | 9.03 | 0.04% | 9.05 | -1.33% | 9.73 | -1.91% | -1.11% | |
| 2019-05-10 | 8.99 | 9.25 | 8.65 | 9.23 | 3.94% | 1.55% | -6.95% | 67,382,100 | 612,450,000 | 91% | 9.09 | 1.59% | 9.03 | -0.09% | 9.17 | -2.31% | 9.92 | -2.43% | -0.88% | |
| 2019-05-09 | 8.89 | 9.08 | 8.84 | 8.88 | -1.00% | -0.75% | -12.65% | 34,130,200 | 305,364,000 | 41% | 8.95 | -0.64% | 9.04 | -2.15% | 9.39 | -2.27% | 10.17 | -2.79% | -0.60% | |
| 2019-05-08 | 8.91 | 9.16 | 8.81 | 8.97 | -2.18% | -0.39% | -14.23% | 44,290,400 | 398,816,000 | 44% | 9.01 | -1.33% | 9.24 | -3.18% | 9.61 | -2.51% | 10.46 | -2.03% | -0.20% | |
| 2019-05-07 | 9.20 | 9.26 | 8.95 | 9.17 | 0.00% | 0.48% | -14.10% | 52,827,000 | 482,097,000 | 43% | 9.13 | -2.95% | 9.54 | -2.92% | 9.85 | -2.97% | 10.68 | -1.34% | 0.14% | | |
|
