深粮控股( 000019.SZ 深证) | 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 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-06-24 | 8.16 | 8.16 | 7.96 | 8.07 | -0.74% | 0.44% | -4.21% | 14,083,700 | 113,162,000 | 76% | 8.04 | 0.54% | 8.05 | -1.48% | 8.20 | -1.35% | 8.43 | -0.54% | -0.64% |  |
| 2022-06-23 | 7.85 | 8.19 | 7.81 | 8.13 | 2.78% | 1.73% | -4.03% | 13,714,900 | 109,614,000 | 70% | 7.99 | -1.35% | 8.17 | -1.91% | 8.32 | -2.08% | 8.47 | -0.53% | -0.60% | |
| 2022-06-22 | 8.18 | 8.26 | 7.90 | 7.91 | -2.94% | -2.36% | -7.12% | 15,959,800 | 129,297,000 | 78% | 8.10 | -0.65% | 8.33 | -1.91% | 8.49 | -1.00% | 8.52 | -0.62% | -0.54% | |
| 除权分界线,2022年06月22日,10股派2.500元(以下数据已经复权) |
| 2022-06-21 | 8.26 | 8.29 | 8.08 | 8.15 | -1.81% | -0.05% | -4.89% | 14,571,600 | 122,454,000 | 70% | 8.15 | -1.53% | 8.49 | -1.57% | 8.58 | -0.01% | 8.57 | -0.58% | -0.47% | |
| 2022-06-20 | 8.26 | 8.39 | 8.25 | 8.30 | -0.24% | 0.23% | -3.70% | 11,955,100 | 101,990,000 | 52% | 8.28 | 0.04% | 8.62 | -0.01% | 8.58 | 0.08% | 8.62 | -1.10% | -0.40% | |
| 2022-06-17 | 8.39 | 8.46 | 8.15 | 8.32 | -1.54% | 0.51% | -4.53% | 18,474,200 | 157,543,000 | 68% | 8.28 | -2.38% | 8.62 | 0.26% | 8.57 | -0.07% | 8.72 | -1.87% | -0.24% | |
| 2022-06-16 | 8.25 | 8.63 | 8.22 | 8.45 | 1.93% | -0.35% | -4.85% | 26,706,200 | 233,157,000 | 80% | 8.48 | 1.83% | 8.60 | 1.00% | 8.58 | 0.49% | 8.88 | -0.09% | 0.08% | |
| 2022-06-15 | 8.30 | 8.42 | 8.19 | 8.29 | 0.36% | -0.46% | -6.74% | 22,497,800 | 192,976,000 | 63% | 8.33 | 1.69% | 8.52 | 0.07% | 8.54 | -0.28% | 8.89 | -0.60% | 0.14% | |
| 2022-06-14 | 8.25 | 8.35 | 8.05 | 8.26 | -0.48% | 0.85% | -7.64% | 17,634,700 | 148,840,000 | 44% | 8.19 | -0.92% | 8.51 | -0.43% | 8.56 | -1.02% | 8.94 | -0.31% | 0.30% | |
| 2022-06-13 | 8.34 | 8.47 | 8.13 | 8.30 | -0.48% | 0.41% | -7.48% | 21,078,800 | 179,497,000 | 49% | 8.27 | -0.59% | 8.55 | -0.65% | 8.65 | -1.86% | 8.97 | -0.17% | 0.39% | |
| 2022-06-10 | 8.10 | 8.48 | 8.07 | 8.34 | 1.71% | 0.30% | -7.19% | 21,141,500 | 181,067,000 | 46% | 8.32 | 0.05% | 8.60 | -1.12% | 8.81 | -2.43% | 8.99 | -0.12% | 0.51% | |
| 2022-06-09 | 8.40 | 8.58 | 8.11 | 8.20 | -2.84% | -1.34% | -8.86% | 24,437,300 | 209,206,000 | 49% | 8.31 | -1.40% | 8.70 | -2.38% | 9.03 | -0.22% | 9.00 | 0.03% | 0.65% | |
| 2022-06-08 | 8.49 | 8.58 | 8.25 | 8.44 | -0.24% | 0.13% | -6.16% | 25,102,800 | 217,863,000 | 51% | 8.43 | -1.52% | 8.91 | -2.61% | 9.05 | -0.55% | 8.99 | 0.16% | 0.73% | |
| 2022-06-07 | 8.77 | 8.88 | 8.35 | 8.46 | -4.73% | -1.16% | -5.79% | 37,086,900 | 326,697,000 | 75% | 8.56 | -3.38% | 9.15 | -0.08% | 9.10 | -0.22% | 8.98 | 0.07% | 0.84% | |
| 2022-06-06 | 8.90 | 8.99 | 8.71 | 8.88 | -2.63% | 0.25% | -1.05% | 49,929,800 | 454,755,000 | 102% | 8.86 | -2.47% | 9.16 | -0.02% | 9.12 | 0.39% | 8.97 | 0.54% | 1.01% | |
| 2022-06-02 | 8.42 | 9.40 | 8.30 | 9.12 | 7.04% | 0.42% | 2.17% | 82,382,700 | 768,818,000 | 179% | 9.08 | 5.63% | 9.16 | 1.72% | 9.09 | 1.34% | 8.93 | 1.33% | 1.08% | |
| 2022-06-01 | 8.68 | 8.80 | 8.46 | 8.52 | -3.18% | -0.91% | -3.28% | 37,936,900 | 335,662,000 | 87% | 8.60 | -3.08% | 9.01 | -0.08% | 8.97 | 0.32% | 8.81 | 0.45% | 1.12% | |
| 2022-05-31 | 8.52 | 9.13 | 8.52 | 8.80 | 2.21% | -0.80% | 0.34% | 56,223,900 | 512,837,000 | 132% | 8.87 | 1.43% | 9.01 | 0.84% | 8.94 | 1.18% | 8.77 | 0.99% | 1.31% | |
| 2022-05-30 | 8.80 | 9.02 | 8.53 | 8.61 | 0.12% | -1.55% | -0.85% | 50,737,000 | 456,446,000 | 119% | 8.75 | 1.09% | 8.94 | 1.19% | 8.83 | 0.52% | 8.68 | 0.67% | 1.63% | |
| 2022-05-27 | 8.75 | 8.88 | 8.50 | 8.60 | -2.38% | -0.60% | -0.30% | 47,145,000 | 419,692,000 | 119% | 8.65 | -0.14% | 8.83 | 1.09% | 8.79 | 0.85% | 8.63 | 1.01% | 1.75% | |
| 2022-05-26 | 8.29 | 9.25 | 8.15 | 8.81 | 4.76% | 1.69% | 3.16% | 55,339,100 | 493,303,000 | 152% | 8.66 | 4.58% | 8.74 | 0.67% | 8.71 | 1.26% | 8.54 | 1.29% | 1.72% | |
| 2022-05-25 | 8.18 | 8.42 | 8.12 | 8.41 | 2.94% | 1.51% | -0.25% | 25,858,200 | 220,696,000 | 77% | 8.29 | -1.10% | 8.68 | 0.22% | 8.61 | 0.30% | 8.43 | 0.85% | 1.55% | |
| 2022-05-24 | 8.47 | 8.68 | 8.13 | 8.17 | -4.89% | -2.47% | -2.27% | 39,889,500 | 344,111,000 | 123% | 8.38 | -1.98% | 8.66 | 0.57% | 8.58 | 0.50% | 8.36 | 1.20% | 1.46% | |
| 2022-05-23 | 8.26 | 8.89 | 8.21 | 8.59 | 3.49% | 0.51% | 3.98% | 50,407,100 | 443,383,000 | 171% | 8.55 | 3.53% | 8.61 | 1.69% | 8.54 | 1.13% | 8.26 | 1.81% | 1.12% | |
| 2022-05-20 | 8.15 | 8.43 | 8.08 | 8.30 | 0.97% | 0.55% | 2.29% | 35,025,600 | 297,904,000 | 132% | 8.26 | 0.48% | 8.47 | 0.25% | 8.44 | 1.27% | 8.11 | 1.25% | 0.67% | |
| 2022-05-19 | 8.10 | 8.38 | 8.01 | 8.22 | 0.24% | 0.05% | 2.57% | 37,550,900 | 317,891,000 | 154% | 8.22 | 0.29% | 8.45 | 0.42% | 8.34 | 1.49% | 8.01 | 1.65% | 0.41% | |
| 2022-05-18 | 7.98 | 8.43 | 7.98 | 8.20 | 1.74% | 0.10% | 4.01% | 43,452,700 | 366,834,000 | 194% | 8.19 | 0.01% | 8.41 | 2.21% | 8.21 | 2.57% | 7.88 | 2.35% | 0.11% | |
| 2022-05-17 | 8.36 | 8.53 | 7.93 | 8.06 | -1.71% | -1.60% | 4.63% | 56,037,900 | 473,018,000 | 287% | 8.19 | 2.45% | 8.23 | 5.93% | 8.01 | 5.52% | 7.70 | 4.18% | -0.29% | |
| 2022-05-16 | 7.72 | 8.20 | 7.63 | 8.20 | 10.36% | 2.56% | 10.90% | 16,869,000 | 139,092,000 | 106% | 8.00 | 8.58% | 7.77 | 3.68% | 7.59 | 2.26% | 7.39 | 1.87% | -0.90% | |
| 2022-05-13 | 7.23 | 7.45 | 7.20 | 7.43 | 0.00% | 0.91% | 2.37% | 19,390,400 | 147,612,000 | 112% | 7.36 | 2.38% | 7.49 | 1.57% | 7.42 | 1.05% | 7.26 | 0.78% | -1.35% | | |
|
