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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-06-17 | 11.51 | 11.70 | 11.11 | 11.54 | 0.44% | 0.52% | 1.34% | 40,182,900 | 461,319,000 | 46% | 11.48 | -2.44% | 11.73 | -0.68% | 11.70 | 0.58% | 11.39 | 0.47% | 0.63% |  |
| 2019-06-14 | 11.79 | 12.04 | 11.43 | 11.49 | -3.04% | -2.35% | 1.38% | 61,040,200 | 718,241,000 | 70% | 11.77 | -0.63% | 11.81 | 0.77% | 11.64 | 0.81% | 11.33 | 0.54% | 0.44% | |
| 2019-06-13 | 11.98 | 12.08 | 11.63 | 11.85 | -2.71% | 0.08% | 5.12% | 74,276,100 | 879,475,000 | 82% | 11.84 | 0.21% | 11.72 | 1.38% | 11.54 | 1.13% | 11.27 | 0.99% | 0.35% | |
| 2019-06-12 | 11.30 | 12.63 | 11.20 | 12.18 | 4.55% | 3.08% | 9.11% | 124,145,300 | 1,466,936,000 | 139% | 11.82 | 2.51% | 11.56 | 1.96% | 11.42 | 2.05% | 11.16 | 1.40% | 0.23% | |
| 2019-06-11 | 11.20 | 11.87 | 11.15 | 11.65 | 3.37% | 1.07% | 5.82% | 105,896,800 | 1,220,655,000 | 127% | 11.53 | 2.90% | 11.34 | 1.25% | 11.19 | 0.67% | 11.01 | 1.08% | 0.07% | |
| 2019-06-10 | 11.36 | 11.48 | 10.89 | 11.27 | 0.90% | 0.61% | 3.48% | 76,897,500 | 861,409,000 | 98% | 11.20 | -0.37% | 11.20 | 1.31% | 11.11 | 0.63% | 10.89 | 0.81% | -0.06% | |
| 2019-06-06 | 11.24 | 11.63 | 10.90 | 11.17 | -1.85% | -0.66% | 3.39% | 92,483,800 | 1,039,844,000 | 125% | 11.24 | 0.68% | 11.06 | 0.07% | 11.04 | 0.41% | 10.80 | 1.00% | -0.14% | |
| 2019-06-05 | 10.44 | 11.42 | 10.43 | 11.38 | 9.63% | 1.90% | 6.38% | 119,036,300 | 1,329,369,000 | 168% | 11.17 | 4.84% | 11.05 | 1.31% | 11.00 | 1.31% | 10.70 | 0.58% | -0.21% | |
| 2019-06-04 | 11.10 | 11.15 | 10.30 | 10.38 | -8.55% | -2.55% | -2.40% | 75,805,500 | 807,446,000 | 110% | 10.65 | -4.88% | 10.91 | -1.04% | 10.86 | 0.49% | 10.64 | -0.51% | -0.22% | |
| 2019-06-03 | 10.78 | 11.46 | 10.72 | 11.35 | 5.48% | 1.35% | 6.17% | 103,599,000 | 1,160,234,000 | 161% | 11.20 | 4.28% | 11.02 | 2.29% | 10.80 | 2.08% | 10.69 | -0.08% | -0.05% | |
| 2019-05-31 | 11.02 | 11.02 | 10.58 | 10.76 | -2.80% | 0.20% | 0.57% | 67,763,700 | 727,747,000 | 103% | 10.74 | -2.57% | 10.77 | 1.22% | 10.58 | 1.28% | 10.70 | -1.43% | 0.09% | |
| 2019-05-30 | 10.66 | 11.39 | 10.60 | 11.07 | 3.17% | 0.44% | 1.99% | 100,186,400 | 1,104,304,000 | 144% | 11.02 | 5.29% | 10.64 | 3.80% | 10.45 | 2.66% | 10.85 | -0.29% | 0.40% | |
| 2019-05-29 | 10.16 | 10.85 | 10.05 | 10.73 | 5.51% | 2.50% | -1.43% | 75,652,300 | 791,918,000 | 103% | 10.47 | 2.69% | 10.25 | 2.57% | 10.18 | -0.98% | 10.89 | -0.22% | 0.58% | |
| 2019-05-28 | 9.89 | 10.39 | 9.85 | 10.17 | 1.70% | -0.24% | -6.78% | 55,747,000 | 568,304,000 | 74% | 10.19 | 3.30% | 10.00 | -0.14% | 10.28 | -2.32% | 10.91 | -0.26% | 0.67% | |
| 2019-05-27 | 9.77 | 10.01 | 9.70 | 10.00 | 2.88% | 1.34% | -8.58% | 34,193,400 | 337,410,000 | 43% | 9.87 | 0.42% | 10.01 | -3.64% | 10.52 | -2.75% | 10.94 | -0.18% | 0.76% | |
| 2019-05-24 | 9.95 | 10.15 | 9.64 | 9.72 | -3.19% | -1.09% | -11.30% | 40,404,600 | 397,040,000 | 47% | 9.83 | -3.69% | 10.39 | -3.68% | 10.82 | -3.10% | 10.96 | 0.03% | 0.88% | |
| 2019-05-23 | 10.60 | 10.60 | 9.96 | 10.04 | -7.12% | -1.60% | -8.35% | 63,097,500 | 643,784,000 | 71% | 10.20 | -6.35% | 10.78 | -3.50% | 11.17 | -1.42% | 10.96 | 0.30% | 0.97% | |
| 2019-05-22 | 10.91 | 11.25 | 10.50 | 10.81 | -1.73% | -0.78% | -1.03% | 67,582,900 | 736,286,000 | 81% | 10.90 | 0.36% | 11.18 | -2.48% | 11.33 | 0.33% | 10.92 | 0.48% | 0.92% | |
| 除权分界线,2019年05月22日,10股派4.000元(以下数据已经复权) |
| 2019-05-21 | 10.60 | 11.05 | 10.51 | 11.00 | 1.57% | 1.33% | 1.20% | 61,890,200 | 696,650,000 | 74% | 10.86 | -0.63% | 11.46 | 0.21% | 11.29 | 0.89% | 10.87 | 1.14% | 1.04% | |
| 2019-05-20 | 11.60 | 11.60 | 10.45 | 10.83 | -6.23% | -0.87% | 0.76% | 92,323,700 | 1,045,594,000 | 112% | 10.93 | -3.11% | 11.44 | 1.33% | 11.19 | 1.15% | 10.75 | 1.29% | 0.85% | |
| 2019-05-17 | 10.95 | 11.69 | 10.73 | 11.55 | 6.16% | 2.43% | 8.85% | 114,524,800 | 1,337,224,000 | 151% | 11.28 | 3.86% | 11.29 | 3.55% | 11.06 | 2.85% | 10.61 | 1.76% | 0.61% | |
| 2019-05-16 | 10.33 | 11.36 | 10.26 | 10.88 | 5.63% | 0.21% | 4.33% | 98,630,700 | 1,110,305,000 | 145% | 10.86 | 5.72% | 10.90 | 2.22% | 10.76 | 2.69% | 10.43 | 1.46% | 0.38% | |
| 2019-05-15 | 10.08 | 10.47 | 9.93 | 10.30 | 3.21% | 0.29% | 0.21% | 68,556,600 | 731,466,000 | 109% | 10.27 | 0.62% | 10.66 | 0.76% | 10.47 | 0.33% | 10.28 | 0.70% | 0.18% | |
| 2019-05-14 | 10.40 | 10.50 | 9.91 | 9.98 | -3.95% | -2.22% | -2.22% | 68,295,800 | 724,446,000 | 118% | 10.21 | -0.86% | 10.58 | 1.91% | 10.44 | 1.48% | 10.21 | 0.61% | 0.05% | |
| 2019-05-13 | 10.06 | 10.60 | 9.91 | 10.39 | 3.38% | 0.92% | 2.41% | 86,915,900 | 929,604,000 | 165% | 10.30 | 2.36% | 10.38 | 0.68% | 10.29 | 1.69% | 10.15 | 1.06% | -0.04% | |
| 2019-05-10 | 9.44 | 10.69 | 9.40 | 10.05 | 0.90% | -0.08% | 0.11% | 95,889,900 | 1,002,849,000 | 205% | 10.06 | 5.86% | 10.31 | 2.40% | 10.12 | 1.26% | 10.04 | 0.95% | -0.17% | |
| 2019-05-09 | 9.62 | 9.99 | 9.22 | 9.96 | -0.10% | 4.83% | 0.15% | 71,196,700 | 704,934,000 | 171% | 9.50 | -5.59% | 10.07 | 0.30% | 9.99 | 0.08% | 9.95 | -0.24% | -0.29% | |
| 2019-05-08 | 9.51 | 10.40 | 9.43 | 9.97 | 2.47% | -0.93% | 0.01% | 102,216,300 | 1,069,548,000 | 292% | 10.06 | 8.74% | 10.04 | 3.69% | 9.98 | 3.49% | 9.97 | 1.72% | -0.31% | |
| 2019-05-07 | 8.95 | 9.75 | 8.69 | 9.73 | 8.35% | 5.13% | -0.71% | 67,272,500 | 649,533,000 | 233% | 9.26 | -1.08% | 9.68 | 0.17% | 9.65 | -0.36% | 9.80 | -0.84% | -0.50% | |
| 2019-05-06 | 9.40 | 9.78 | 8.91 | 8.98 | 0.00% | -4.02% | -9.14% | 60,755,200 | 592,708,000 | 253% | 9.36 | 3.35% | 9.67 | 1.88% | 9.68 | -0.17% | 9.88 | -1.11% | -0.39% | | |
|
