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 | | | | | | | | | | |  | | | | | | | | | | |
| 2023-01-11 | 7.40 | 7.41 | 7.28 | 7.30 | -1.48% | -0.57% | -1.76% | 4,759,000 | 34,941,000 | 70% | 7.34 | -1.01% | 7.41 | 0.04% | 7.40 | -0.24% | 7.43 | -0.46% | -0.36% | |
| 2023-01-10 | 7.46 | 7.49 | 7.34 | 7.41 | -0.80% | -0.09% | -0.74% | 5,301,300 | 39,320,000 | 73% | 7.42 | -0.39% | 7.41 | 0.00% | 7.42 | 0.03% | 7.47 | -0.33% | -0.34% | |
| 2023-01-09 | 7.43 | 7.50 | 7.39 | 7.47 | 0.81% | 0.32% | -0.27% | 7,204,900 | 53,647,000 | 96% | 7.45 | 1.05% | 7.41 | -0.01% | 7.41 | 0.04% | 7.49 | -0.12% | -0.32% |  |
| 2023-01-06 | 7.35 | 7.46 | 7.32 | 7.41 | 0.14% | 0.56% | -1.19% | 9,760,900 | 71,931,000 | 133% | 7.37 | -0.58% | 7.41 | -0.24% | 7.41 | -0.20% | 7.50 | -0.41% | -0.33% | |
| 2023-01-05 | 7.54 | 7.55 | 7.35 | 7.40 | -0.94% | -0.16% | -1.73% | 8,142,000 | 60,346,000 | 116% | 7.41 | -0.63% | 7.42 | -0.12% | 7.43 | -0.54% | 7.53 | -0.27% | -0.33% | |
| 2023-01-04 | 7.43 | 7.51 | 7.39 | 7.47 | 0.40% | 0.15% | -1.06% | 6,138,300 | 45,783,000 | 91% | 7.46 | 0.69% | 7.43 | 0.16% | 7.47 | -0.68% | 7.55 | -0.12% | -0.40% | |
| 2023-01-03 | 7.51 | 7.52 | 7.35 | 7.44 | -0.93% | 0.43% | -1.57% | 7,187,300 | 53,247,000 | 105% | 7.41 | -0.36% | 7.42 | -0.93% | 7.52 | -0.74% | 7.56 | -0.50% | -0.48% | |
| 2022-12-30 | 7.40 | 7.52 | 7.31 | 7.51 | 1.76% | 1.01% | -1.15% | 5,535,000 | 41,152,000 | 75% | 7.44 | 0.16% | 7.49 | -1.08% | 7.57 | -0.22% | 7.60 | -0.55% | -0.45% | |
| 2022-12-29 | 7.58 | 7.58 | 7.33 | 7.38 | -2.25% | -0.58% | -3.39% | 6,404,300 | 47,538,000 | 83% | 7.42 | -2.39% | 7.57 | -0.96% | 7.59 | -0.50% | 7.64 | -0.50% | -0.38% | |
| 2022-12-28 | 7.70 | 7.74 | 7.50 | 7.55 | -2.45% | -0.72% | -1.65% | 6,565,400 | 49,931,000 | 86% | 7.61 | -0.65% | 7.65 | 0.17% | 7.63 | 0.00% | 7.68 | -0.34% | -0.31% | |
| 2022-12-27 | 7.54 | 7.76 | 7.49 | 7.74 | 1.84% | 1.11% | 0.48% | 9,054,400 | 69,309,000 | 115% | 7.66 | -0.20% | 7.63 | 0.12% | 7.63 | 0.30% | 7.70 | -0.31% | -0.25% | |
| 2022-12-26 | 7.69 | 7.85 | 7.55 | 7.60 | 0.53% | -0.91% | -1.64% | 7,889,000 | 60,509,000 | 97% | 7.67 | 1.68% | 7.62 | 0.38% | 7.61 | -0.22% | 7.73 | -0.12% | -0.21% | |
| 2022-12-23 | 7.50 | 7.63 | 7.46 | 7.56 | 0.40% | 0.23% | -2.28% | 5,369,700 | 40,501,000 | 65% | 7.54 | -1.19% | 7.60 | -0.01% | 7.62 | -0.79% | 7.74 | -0.21% | -0.17% | |
| 2022-12-22 | 7.65 | 7.74 | 7.50 | 7.53 | -0.92% | -1.36% | -2.86% | 6,460,900 | 49,324,000 | 76% | 7.63 | 0.45% | 7.60 | -0.52% | 7.68 | -0.48% | 7.75 | -0.40% | -0.13% | |
| 2022-12-21 | 7.56 | 7.70 | 7.50 | 7.60 | 1.20% | 0.00% | -2.35% | 5,893,100 | 44,785,000 | 62% | 7.60 | 0.60% | 7.64 | -1.00% | 7.72 | -0.55% | 7.78 | -0.94% | -0.06% | |
| 2022-12-20 | 7.70 | 7.71 | 7.47 | 7.51 | -1.83% | -0.60% | -4.42% | 6,543,800 | 49,441,000 | 56% | 7.56 | -1.86% | 7.71 | -0.91% | 7.76 | -0.59% | 7.86 | -0.95% | 0.12% | |
| 2022-12-19 | 7.93 | 7.95 | 7.61 | 7.65 | -3.41% | -0.62% | -3.56% | 11,843,300 | 91,174,000 | 84% | 7.70 | -1.95% | 7.78 | -0.84% | 7.81 | -0.27% | 7.93 | -0.23% | 0.39% | |
| 2022-12-16 | 7.78 | 7.94 | 7.73 | 7.92 | 1.41% | 0.88% | -0.38% | 8,659,800 | 67,992,000 | 60% | 7.85 | 0.08% | 7.85 | 0.10% | 7.83 | 0.21% | 7.95 | 0.15% | 0.51% | |
| 2022-12-15 | 7.90 | 7.93 | 7.78 | 7.81 | -0.76% | -0.45% | -1.61% | 7,265,200 | 56,993,000 | 48% | 7.85 | -0.10% | 7.84 | 0.29% | 7.81 | -0.23% | 7.94 | 0.28% | 0.56% | |
| 2022-12-14 | 7.86 | 7.95 | 7.79 | 7.87 | -0.38% | 0.22% | -0.58% | 8,630,500 | 67,774,000 | 52% | 7.85 | 0.26% | 7.82 | 0.31% | 7.83 | -1.06% | 7.92 | 0.19% | 0.64% | |
| 2022-12-13 | 7.73 | 7.95 | 7.69 | 7.90 | 2.07% | 0.86% | -0.01% | 11,866,500 | 92,952,000 | 71% | 7.83 | 0.99% | 7.80 | -0.40% | 7.92 | -1.05% | 7.90 | 0.15% | 0.64% | |
| 2022-12-12 | 7.79 | 7.84 | 7.69 | 7.74 | -0.64% | -0.21% | -1.89% | 7,269,500 | 56,381,000 | 45% | 7.76 | -0.23% | 7.83 | -1.67% | 8.00 | -0.04% | 7.89 | 0.28% | 0.63% | |
| 2022-12-09 | 7.90 | 7.90 | 7.69 | 7.79 | -0.51% | 0.21% | -0.98% | 8,620,700 | 67,019,000 | 52% | 7.77 | -1.41% | 7.96 | -1.16% | 8.00 | 0.18% | 7.87 | 0.14% | 0.58% | |
| 2022-12-08 | 7.94 | 8.02 | 7.83 | 7.83 | -3.33% | -0.70% | -0.33% | 15,976,200 | 125,980,000 | 102% | 7.89 | -2.26% | 8.05 | -0.05% | 7.99 | 0.40% | 7.86 | 0.29% | 0.51% | |
| 2022-12-07 | 7.96 | 8.27 | 7.89 | 8.10 | 0.87% | 0.41% | 3.41% | 25,395,400 | 204,865,000 | 178% | 8.07 | -0.73% | 8.06 | 0.90% | 7.96 | 0.84% | 7.83 | 0.93% | 0.44% | |
| 2022-12-06 | 7.82 | 8.65 | 7.82 | 8.03 | 1.39% | -1.18% | 3.47% | 30,660,800 | 249,136,000 | 250% | 8.13 | 2.68% | 7.98 | 2.24% | 7.89 | 1.81% | 7.76 | 1.72% | 0.28% | |
| 2022-12-05 | 7.80 | 8.02 | 7.79 | 7.92 | 1.80% | 0.08% | 3.80% | 16,950,600 | 134,139,000 | 170% | 7.91 | 1.64% | 7.81 | 1.05% | 7.75 | 1.21% | 7.63 | 0.93% | 0.11% | |
| 2022-12-02 | 7.82 | 7.95 | 7.70 | 7.78 | -0.89% | -0.08% | 2.91% | 15,853,500 | 123,429,000 | 176% | 7.79 | 0.57% | 7.73 | 0.82% | 7.66 | 0.91% | 7.56 | 0.71% | 0.02% | |
| 2022-12-01 | 7.59 | 7.91 | 7.57 | 7.85 | 3.43% | 1.39% | 4.57% | 21,128,000 | 163,577,000 | 263% | 7.74 | 1.83% | 7.67 | 2.04% | 7.59 | 1.72% | 7.51 | 1.02% | -0.01% | |
| 2022-11-30 | 7.54 | 7.68 | 7.51 | 7.59 | 0.00% | -0.17% | 2.14% | 9,683,600 | 73,629,000 | 148% | 7.60 | 1.13% | 7.51 | 1.08% | 7.46 | 0.81% | 7.43 | 0.23% | -0.13% | | |
|
