新五丰( 600975.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-03-25 | 9.52 | 10.00 | 9.43 | 9.58 | -4.20% | -1.46% | -4.89% | 23,278,800 | 226,321,000 | 39% | 9.72 | -2.61% | 10.15 | -1.98% | 10.30 | 0.58% | 10.07 | 0.56% | 2.46% |  |
| 2019-03-22 | 10.50 | 10.51 | 9.64 | 10.00 | -5.66% | 0.17% | -0.17% | 44,709,500 | 446,319,000 | 70% | 9.98 | -5.08% | 10.36 | -1.18% | 10.24 | 0.73% | 10.02 | 1.48% | 2.89% | |
| 2019-03-21 | 10.58 | 10.82 | 9.98 | 10.60 | 1.92% | 0.79% | 7.39% | 47,994,700 | 504,759,000 | 76% | 10.52 | 0.29% | 10.48 | 2.40% | 10.17 | 2.30% | 9.87 | 2.21% | 3.00% |  |
| 2019-03-20 | 11.15 | 11.45 | 9.80 | 10.40 | -4.41% | -0.83% | 7.68% | 68,769,700 | 721,174,000 | 109% | 10.49 | 0.60% | 10.23 | 3.75% | 9.94 | -1.24% | 9.66 | 2.55% | 2.91% | |
| 2019-03-19 | 9.96 | 10.88 | 9.59 | 10.88 | 10.01% | 4.36% | 15.52% | 40,377,900 | 420,947,000 | 68% | 10.43 | 7.60% | 9.86 | 3.71% | 10.07 | 1.45% | 9.42 | 2.34% | 2.71% | |
| 2019-03-18 | 9.79 | 10.18 | 9.12 | 9.89 | 6.23% | 2.07% | 7.46% | 45,950,900 | 445,230,000 | 71% | 9.69 | 2.11% | 9.51 | -5.66% | 9.92 | 0.50% | 9.20 | 2.38% | 2.64% | |
| 2019-03-15 | 9.60 | 9.81 | 9.16 | 9.31 | 0.11% | -1.89% | 3.57% | 38,986,900 | 369,928,000 | 59% | 9.49 | 1.40% | 10.08 | 0.53% | 9.87 | 1.79% | 8.99 | 1.33% | 2.43% | |
| 2019-03-14 | 9.55 | 9.90 | 9.00 | 9.30 | -7.00% | -0.62% | 4.84% | 47,972,800 | 448,944,000 | 74% | 9.36 | -12.43% | 10.03 | 0.25% | 9.70 | 2.08% | 8.87 | 1.52% | 2.35% | |
| 2019-03-13 | 10.50 | 11.49 | 9.80 | 10.00 | -5.03% | -6.42% | 14.44% | 95,756,500 | 1,023,249,000 | 176% | 10.69 | 9.51% | 10.00 | 6.22% | 9.50 | 5.94% | 8.74 | 5.53% | 2.31% | |
| 2019-03-12 | 9.01 | 10.76 | 9.01 | 10.53 | 6.36% | 7.91% | 27.17% | 113,706,200 | 1,109,600,000 | 215% | 9.76 | 1.66% | 9.42 | 6.13% | 8.97 | 5.91% | 8.28 | 4.73% | 1.87% | |
| 2019-03-11 | 9.69 | 9.90 | 8.49 | 9.90 | 10.00% | 3.14% | 25.22% | 92,100,900 | 884,060,000 | 192% | 9.60 | 10.87% | 8.87 | 8.82% | 8.47 | 7.60% | 7.91 | 4.85% | 1.73% | |
| 2019-03-08 | 7.69 | 9.00 | 7.55 | 9.00 | 10.02% | 3.95% | 19.36% | 72,696,500 | 629,422,000 | 151% | 8.66 | 7.35% | 8.16 | 4.90% | 7.87 | 4.47% | 7.54 | 2.54% | 1.49% | |
| 2019-03-07 | 7.70 | 8.26 | 7.70 | 8.18 | 6.23% | 1.43% | 11.25% | 63,028,500 | 508,346,000 | 129% | 8.07 | 7.72% | 7.77 | 4.15% | 7.53 | 3.66% | 7.35 | 1.34% | 1.43% | |
| 2019-03-06 | 7.55 | 7.72 | 7.24 | 7.70 | -0.26% | 2.84% | 6.12% | 46,262,800 | 346,374,000 | 86% | 7.49 | -2.63% | 7.46 | 1.87% | 7.27 | 1.79% | 7.26 | 0.57% | 1.79% | |
| 2019-03-05 | 7.52 | 7.99 | 7.34 | 7.72 | 4.61% | 0.40% | 7.00% | 60,807,000 | 467,566,000 | 110% | 7.69 | 6.30% | 7.33 | 5.17% | 7.14 | -0.03% | 7.22 | 1.58% | 2.47% | |
| 2019-03-04 | 6.92 | 7.38 | 6.92 | 7.38 | 9.99% | 2.03% | 3.90% | 64,084,000 | 463,550,000 | 106% | 7.23 | 7.41% | 6.97 | 2.82% | 7.14 | 0.21% | 7.10 | 0.33% | 4.02% | |
| 2019-03-01 | 6.68 | 6.85 | 6.60 | 6.71 | 0.90% | -0.36% | -5.23% | 27,155,500 | 182,874,000 | 46% | 6.73 | 2.19% | 6.78 | -5.56% | 7.13 | -0.74% | 7.08 | 0.51% | 4.18% | |
| 2019-02-28 | 6.58 | 6.78 | 6.44 | 6.65 | -1.48% | 0.91% | -5.59% | 28,563,000 | 188,222,000 | 48% | 6.59 | -4.44% | 7.18 | -1.21% | 7.18 | -0.97% | 7.04 | 1.16% | 4.55% | |
| 2019-02-27 | 7.20 | 7.24 | 6.75 | 6.75 | -10.00% | -2.12% | -3.06% | 53,384,900 | 368,163,000 | 96% | 6.90 | -9.38% | 7.26 | -1.16% | 7.25 | -0.25% | 6.96 | 1.13% | 4.97% | |
| 2019-02-26 | 7.31 | 7.89 | 7.20 | 7.50 | 2.04% | -1.45% | 8.93% | 72,412,000 | 551,086,000 | 155% | 7.61 | 6.06% | 7.35 | 1.89% | 7.27 | 2.69% | 6.89 | 3.27% | 5.13% | |
| 2019-02-25 | 7.09 | 7.50 | 6.84 | 7.35 | 2.37% | 2.44% | 10.24% | 64,011,000 | 459,299,000 | 149% | 7.18 | -0.32% | 7.21 | 0.47% | 7.08 | 0.48% | 6.67 | 2.46% | 5.11% | |
| 2019-02-22 | 7.21 | 7.49 | 7.02 | 7.18 | -2.97% | -0.25% | 10.34% | 52,575,700 | 378,463,000 | 140% | 7.20 | -0.69% | 7.18 | 2.15% | 7.04 | 1.91% | 6.51 | 1.94% | 5.09% | |
| 2019-02-21 | 6.88 | 7.75 | 6.78 | 7.40 | 4.23% | 2.10% | 15.93% | 83,168,400 | 602,838,000 | 259% | 7.25 | 2.24% | 7.03 | 1.87% | 6.91 | 5.59% | 6.38 | 4.92% | 4.94% | |
| 2019-02-20 | 6.73 | 7.50 | 6.73 | 7.10 | 2.90% | 0.16% | 16.70% | 78,981,000 | 559,932,000 | 321% | 7.09 | 4.82% | 6.90 | 5.41% | 6.55 | 7.97% | 6.08 | 7.42% | 4.50% | |
| 2019-02-19 | 6.88 | 7.01 | 6.40 | 6.90 | 8.32% | 2.03% | 21.82% | 88,261,300 | 596,886,000 | 495% | 6.76 | 6.17% | 6.54 | 20.60% | 6.06 | 19.21% | 5.66 | 17.07% | 3.81% | |
| 2019-02-18 | 6.37 | 6.37 | 6.37 | 6.37 | 10.02% | 0.00% | 31.67% | 6,010,100 | 38,284,000 | 60% | 6.37 | 12.92% | 5.43 | 5.71% | 5.09 | 3.52% | 4.84 | 1.96% | 2.17% | |
| 2019-02-15 | 5.26 | 5.79 | 5.17 | 5.79 | 10.08% | 2.64% | 22.02% | 20,277,000 | 114,379,000 | 186% | 5.64 | 10.96% | 5.13 | 6.72% | 4.91 | 4.33% | 4.75 | 4.19% | 2.03% | |
| 2019-02-14 | 4.73 | 5.26 | 4.66 | 5.26 | 10.04% | 3.46% | 15.50% | 29,322,900 | 149,075,000 | 288% | 5.08 | 9.01% | 4.81 | 5.78% | 4.71 | 5.23% | 4.55 | 5.37% | 1.68% | |
| 2019-02-13 | 4.49 | 4.97 | 4.46 | 4.78 | 5.52% | 2.49% | 10.60% | 18,931,400 | 88,300,000 | 207% | 4.66 | 2.42% | 4.55 | 2.27% | 4.47 | 2.54% | 4.32 | 2.73% | 1.31% | |
| 2019-02-12 | 4.69 | 4.75 | 4.38 | 4.53 | 0.00% | -0.53% | 7.68% | 20,687,600 | 94,203,000 | 255% | 4.55 | 3.88% | 4.45 | 4.44% | 4.36 | 4.08% | 4.21 | 3.01% | 1.11% | | |
|
