北大荒( 600598.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-08-04 | 19.88 | 21.05 | 19.51 | 19.69 | 0.72% | -3.09% | 2.00% | 102,424,300 | 2,080,999,000 | 148% | 20.32 | 4.55% | 19.74 | 1.81% | 19.58 | 1.84% | 19.30 | 1.24% | 0.53% |  |
| 2020-08-03 | 19.21 | 19.75 | 19.00 | 19.55 | 1.98% | 0.60% | 2.53% | 64,513,100 | 1,253,665,000 | 98% | 19.43 | 1.89% | 19.39 | 0.94% | 19.23 | -0.45% | 19.07 | 0.69% | 0.48% |  |
| 2020-07-31 | 19.35 | 19.35 | 18.91 | 19.17 | -1.44% | 0.51% | 1.24% | 57,712,500 | 1,100,721,000 | 88% | 19.07 | -2.71% | 19.21 | 0.07% | 19.31 | -0.03% | 18.94 | 0.65% | 0.51% | |
| 2020-07-30 | 18.93 | 20.07 | 18.90 | 19.45 | 2.26% | -0.79% | 3.38% | 76,786,500 | 1,505,342,000 | 124% | 19.60 | 4.59% | 19.20 | -0.34% | 19.32 | 0.73% | 18.81 | 1.13% | 0.48% | |
| 2020-07-29 | 18.79 | 19.05 | 18.43 | 19.02 | 0.16% | 1.48% | 2.24% | 46,392,300 | 869,541,000 | 74% | 18.74 | -1.52% | 19.27 | -0.38% | 19.18 | 0.68% | 18.60 | -0.32% | 0.43% | |
| 2020-07-28 | 19.34 | 19.47 | 18.75 | 18.99 | -3.41% | -0.22% | 1.76% | 58,467,900 | 1,112,747,000 | 89% | 19.03 | -3.64% | 19.34 | 0.22% | 19.05 | 0.61% | 18.66 | -1.01% | 0.62% | |
| 2020-07-27 | 19.39 | 20.44 | 19.22 | 19.66 | 4.57% | -0.46% | 4.28% | 77,895,500 | 1,538,433,000 | 110% | 19.75 | 3.09% | 19.30 | 2.49% | 18.93 | 1.89% | 18.85 | 0.60% | 1.16% | |
| 2020-07-24 | 18.80 | 19.68 | 18.64 | 18.80 | -2.34% | -1.87% | 0.31% | 79,357,200 | 1,520,408,000 | 114% | 19.16 | 0.73% | 18.83 | 1.56% | 18.58 | 1.83% | 18.74 | 0.80% | 1.28% | |
| 2020-07-23 | 19.10 | 19.37 | 18.48 | 19.25 | 1.69% | 1.20% | 3.54% | 90,469,000 | 1,720,844,000 | 135% | 19.02 | 4.45% | 18.54 | 2.58% | 18.25 | 2.11% | 18.59 | 1.02% | 1.31% | |
| 2020-07-22 | 18.00 | 18.99 | 17.79 | 18.93 | 5.87% | 3.95% | 2.86% | 71,225,800 | 1,297,120,000 | 105% | 18.21 | 0.74% | 18.07 | 1.71% | 17.87 | -1.55% | 18.40 | 0.45% | 1.35% | |
| 2020-07-21 | 18.00 | 18.49 | 17.80 | 17.88 | -0.94% | -1.09% | -2.41% | 44,216,400 | 799,303,000 | 67% | 18.08 | 1.13% | 17.77 | 0.57% | 18.15 | -3.31% | 18.32 | 0.80% | 1.42% | |
| 2020-07-20 | 17.81 | 18.17 | 17.37 | 18.05 | 4.64% | 0.98% | -0.70% | 52,128,300 | 931,817,000 | 74% | 17.88 | 3.21% | 17.67 | -3.18% | 18.78 | -0.58% | 18.18 | 0.93% | 1.50% | |
| 2020-07-17 | 17.06 | 17.70 | 17.00 | 17.25 | 1.00% | -0.40% | -4.21% | 43,218,000 | 748,471,000 | 59% | 17.32 | -2.31% | 18.25 | -4.80% | 18.89 | 0.11% | 18.01 | 0.42% | 1.49% | |
| 2020-07-16 | 18.55 | 18.55 | 16.87 | 17.08 | -7.78% | -3.66% | -4.76% | 66,420,200 | 1,177,500,000 | 94% | 17.73 | -7.45% | 19.17 | -1.42% | 18.86 | 0.43% | 17.93 | 0.57% | 1.50% | |
| 2020-07-15 | 19.70 | 19.79 | 18.40 | 18.52 | -7.35% | -3.31% | 3.86% | 82,222,100 | 1,574,916,000 | 133% | 19.15 | -3.71% | 19.44 | 1.86% | 18.78 | 1.77% | 17.83 | 1.64% | 1.49% | |
| 2020-07-14 | 20.88 | 20.88 | 19.21 | 19.99 | 5.10% | 0.49% | 13.94% | 132,859,700 | 2,642,788,000 | 244% | 19.89 | 6.75% | 19.09 | 7.48% | 18.46 | 5.83% | 17.55 | 4.41% | 1.38% | |
| 2020-07-13 | 17.93 | 19.02 | 17.93 | 19.02 | 10.01% | 2.07% | 13.19% | 44,652,800 | 832,067,000 | 92% | 18.63 | 6.60% | 17.76 | 2.30% | 17.44 | 2.44% | 16.80 | 1.81% | 1.06% | |
| 2020-07-10 | 17.45 | 17.80 | 17.24 | 17.29 | -1.37% | -1.09% | 4.75% | 53,890,600 | 942,036,000 | 100% | 17.48 | 0.24% | 17.36 | 1.08% | 17.03 | 1.36% | 16.51 | 1.05% | 1.01% | |
| 2020-07-09 | 17.36 | 17.88 | 16.99 | 17.53 | 1.33% | 0.52% | 7.32% | 75,153,000 | 1,310,585,000 | 149% | 17.44 | 1.85% | 17.18 | 2.56% | 16.80 | 1.89% | 16.34 | 1.47% | 0.89% | |
| 2020-07-08 | 16.90 | 17.31 | 16.85 | 17.30 | 1.47% | 1.04% | 7.47% | 52,010,100 | 890,491,000 | 114% | 17.12 | 0.93% | 16.75 | 1.85% | 16.48 | 1.25% | 16.10 | 1.15% | 0.75% | |
| 2020-07-07 | 16.70 | 17.56 | 16.24 | 17.05 | 3.40% | 0.50% | 7.13% | 81,083,600 | 1,375,564,000 | 183% | 16.97 | 4.80% | 16.44 | 2.94% | 16.28 | 2.03% | 15.92 | 1.59% | 0.68% | |
| 2020-07-06 | 15.88 | 16.53 | 15.80 | 16.49 | 4.70% | 1.87% | 5.26% | 66,795,100 | 1,081,254,000 | 167% | 16.19 | 2.84% | 15.97 | 0.85% | 15.96 | 1.04% | 15.67 | 0.83% | 0.54% | |
| 2020-07-03 | 15.78 | 15.94 | 15.58 | 15.75 | -0.76% | 0.06% | 1.37% | 36,304,000 | 571,467,000 | 100% | 15.74 | -0.45% | 15.84 | -0.38% | 15.79 | 0.63% | 15.54 | 0.47% | 0.44% | |
| 2020-07-02 | 16.06 | 16.12 | 15.63 | 15.87 | -0.38% | 0.37% | 2.62% | 37,830,000 | 598,159,000 | 103% | 15.81 | -0.91% | 15.90 | 0.61% | 15.69 | 0.63% | 15.47 | 0.49% | 0.41% | |
| 2020-07-01 | 16.03 | 16.21 | 15.82 | 15.93 | -1.06% | -0.17% | 3.51% | 36,494,500 | 582,357,000 | 106% | 15.96 | 0.25% | 15.80 | 1.28% | 15.60 | 0.80% | 15.39 | 0.59% | 0.32% | |
| 2020-06-30 | 15.70 | 16.23 | 15.62 | 16.10 | 1.51% | 1.15% | 5.23% | 52,969,800 | 843,094,000 | 153% | 15.92 | 1.75% | 15.60 | 1.64% | 15.47 | 1.16% | 15.30 | 1.12% | 0.27% | |
| 2020-06-29 | 14.77 | 15.95 | 14.75 | 15.86 | 8.63% | 1.39% | 4.82% | 75,315,100 | 1,178,127,000 | 233% | 15.64 | 6.73% | 15.35 | 2.02% | 15.30 | 1.57% | 15.13 | 1.31% | 0.12% | |
| 2020-06-24 | 14.88 | 14.93 | 14.54 | 14.60 | -2.01% | -0.38% | -2.24% | 21,105,200 | 309,325,000 | 72% | 14.66 | -2.59% | 15.04 | -0.66% | 15.06 | -0.45% | 14.94 | -0.11% | -0.04% | |
| 2020-06-23 | 15.22 | 15.25 | 14.90 | 14.90 | -2.61% | -0.97% | -0.35% | 25,171,300 | 378,719,000 | 89% | 15.05 | -1.36% | 15.14 | -0.15% | 15.13 | 0.23% | 14.95 | 0.09% | -0.07% | |
| 2020-06-22 | 15.03 | 15.56 | 14.93 | 15.30 | 0.00% | 0.31% | 2.42% | 38,822,300 | 592,171,000 | 145% | 15.25 | 1.32% | 15.17 | 0.48% | 15.09 | 0.29% | 14.94 | 0.40% | -0.13% | | |
|
