欣泰电气( 300372.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2017-08-25 | 1.55 | 1.56 | 1.46 | 1.48 | -3.90% | -2.44% | -4.02% | 5,458,400 | 8,280,000 | 225% | 1.52 | -1.24% | 1.54 | -2.47% | 1.57 | -1.01% | 1.54 | 0.52% | 0.55% |  |
| 2017-08-24 | 1.51 | 1.58 | 1.48 | 1.54 | 1.99% | 0.26% | 0.39% | 3,220,300 | 4,945,000 | 159% | 1.54 | -3.03% | 1.58 | -1.98% | 1.58 | -0.38% | 1.53 | 0.92% | 0.29% | |
| 2017-08-23 | 1.67 | 1.67 | 1.49 | 1.51 | -8.48% | -4.67% | -0.66% | 3,867,600 | 6,127,000 | 213% | 1.58 | -5.43% | 1.61 | 0.44% | 1.59 | 0.70% | 1.52 | 1.47% | 0.04% | |
| 2017-08-22 | 1.67 | 1.72 | 1.63 | 1.65 | -1.20% | -1.49% | 10.15% | 1,410,600 | 2,363,000 | 97% | 1.68 | 3.08% | 1.61 | 2.55% | 1.58 | 2.60% | 1.50 | 1.77% | -0.29% | |
| 2017-08-21 | 1.57 | 1.68 | 1.55 | 1.67 | 7.05% | 2.77% | 13.45% | 2,193,700 | 3,564,000 | 141% | 1.63 | 6.00% | 1.57 | 2.69% | 1.54 | 2.95% | 1.47 | 2.22% | -0.72% | |
| 2017-08-18 | 1.51 | 1.56 | 1.49 | 1.56 | 3.31% | 1.76% | 8.33% | 1,849,800 | 2,835,000 | 112% | 1.53 | 0.86% | 1.53 | 2.01% | 1.49 | 2.33% | 1.44 | 1.55% | -1.00% | |
| 2017-08-17 | 1.56 | 1.56 | 1.50 | 1.51 | -0.66% | -0.66% | 6.49% | 1,464,000 | 2,225,000 | 84% | 1.52 | 0.00% | 1.50 | 2.05% | 1.46 | 1.82% | 1.42 | 2.01% | -1.24% | |
| 2017-08-16 | 1.48 | 1.55 | 1.48 | 1.52 | 3.40% | 0.00% | 9.35% | 1,437,700 | 2,185,000 | 68% | 1.52 | 4.54% | 1.47 | 3.10% | 1.43 | 1.27% | 1.39 | -0.50% | -1.62% | |
| 2017-08-15 | 1.42 | 1.48 | 1.41 | 1.47 | 4.26% | 1.10% | 5.23% | 1,751,400 | 2,547,000 | 63% | 1.45 | 2.76% | 1.42 | 1.65% | 1.41 | 0.64% | 1.40 | -2.44% | -1.77% |  |
| 2017-08-14 | 1.40 | 1.43 | 1.39 | 1.41 | 1.44% | -0.35% | -1.54% | 1,171,600 | 1,658,000 | 33% | 1.42 | 1.51% | 1.40 | -0.07% | 1.41 | 0.43% | 1.43 | -1.99% | -1.66% | |
| 2017-08-11 | 1.39 | 1.43 | 1.37 | 1.39 | 0.72% | -0.29% | -4.86% | 1,890,900 | 2,636,000 | 47% | 1.39 | 0.22% | 1.40 | -0.50% | 1.40 | 0.79% | 1.46 | -2.08% | -1.47% |  |
| 2017-08-10 | 1.43 | 1.43 | 1.37 | 1.38 | -2.13% | -0.79% | -7.51% | 1,832,700 | 2,549,000 | 42% | 1.39 | -2.25% | 1.41 | 0.14% | 1.39 | 1.54% | 1.49 | -1.58% | -3.47% | |
| 2017-08-09 | 1.43 | 1.44 | 1.41 | 1.41 | -0.70% | -0.91% | -6.99% | 1,125,300 | 1,601,000 | 25% | 1.42 | 0.85% | 1.40 | 1.52% | 1.37 | -1.66% | 1.52 | -1.88% | -4.00% | |
| 2017-08-08 | 1.39 | 1.45 | 1.37 | 1.42 | 2.16% | 0.64% | -8.09% | 2,357,700 | 3,326,000 | 45% | 1.41 | 1.51% | 1.38 | 2.22% | 1.39 | -3.47% | 1.55 | -2.52% | -4.46% | |
| 2017-08-07 | 1.34 | 1.44 | 1.32 | 1.39 | 2.96% | 0.00% | -12.30% | 2,682,000 | 3,727,000 | 37% | 1.39 | 2.74% | 1.35 | -2.45% | 1.44 | -2.90% | 1.59 | -0.57% | -5.24% | |
| 2017-08-04 | 1.38 | 1.39 | 1.32 | 1.35 | -2.17% | -0.22% | -15.31% | 2,757,800 | 3,730,000 | 37% | 1.35 | 1.27% | 1.39 | -4.87% | 1.48 | -3.07% | 1.59 | -0.81% | -5.25% | |
| 2017-08-03 | 1.37 | 1.42 | 1.25 | 1.38 | 0.00% | 3.29% | -14.13% | 5,809,300 | 7,760,000 | 80% | 1.34 | -7.22% | 1.46 | -5.69% | 1.53 | -4.20% | 1.61 | -1.83% | -5.14% | |
| 2017-08-02 | 1.49 | 1.53 | 1.38 | 1.38 | -9.80% | -4.17% | -15.70% | 7,471,300 | 10,758,000 | 120% | 1.44 | -8.11% | 1.55 | -5.90% | 1.60 | -4.37% | 1.64 | -2.04% | -4.91% | |
| 2017-08-01 | 1.69 | 1.69 | 1.53 | 1.53 | -10.00% | -2.36% | -8.44% | 7,763,700 | 12,168,000 | 153% | 1.57 | -8.15% | 1.64 | -4.31% | 1.67 | -1.13% | 1.67 | -1.30% | -4.69% | |
| 2017-07-31 | 1.74 | 1.74 | 1.67 | 1.70 | -1.73% | -0.35% | 0.41% | 3,923,300 | 6,693,000 | 99% | 1.71 | -0.81% | 1.72 | 0.12% | 1.69 | 0.36% | 1.69 | -0.12% | -4.58% | |
| 2017-07-28 | 1.72 | 1.76 | 1.69 | 1.73 | 0.58% | 0.58% | 2.06% | 4,367,200 | 7,512,000 | 123% | 1.72 | -0.35% | 1.72 | 1.96% | 1.68 | 0.18% | 1.70 | -22.07% | -4.55% | |
| 2017-07-27 | 1.73 | 1.76 | 1.70 | 1.72 | -1.15% | -0.35% | -20.92% | 3,396,200 | 5,861,000 | 52% | 1.73 | 1.17% | 1.68 | 0.66% | 1.68 | 0.24% | 2.18 | -6.89% | -2.16% | |
| 2017-07-26 | 1.68 | 1.77 | 1.63 | 1.74 | 1.16% | 1.99% | -25.51% | 6,751,200 | 11,520,000 | 81% | 1.71 | 2.46% | 1.67 | 0.42% | 1.68 | 0.18% | 2.34 | -6.45% | -1.50% | |
| 2017-07-25 | 1.61 | 1.77 | 1.47 | 1.72 | 6.83% | 3.30% | -31.12% | 18,139,100 | 30,196,000 | 179% | 1.67 | 3.42% | 1.66 | -0.42% | 1.67 | -3.63% | 2.50 | -10.31% | -0.87% | |
| 2017-07-24 | 1.61 | 1.61 | 1.61 | 1.61 | -10.06% | 0.00% | -42.17% | 1,921,000 | 3,093,000 | 19% | 1.61 | -10.06% | 1.67 | -12.24% | 1.74 | -14.06% | 2.78 | -0.64% | -0.01% | |
| 2017-07-21 | 1.79 | 1.79 | 1.79 | 1.79 | -10.05% | 0.00% | -36.12% | 795,900 | 1,425,000 | 8% | 1.79 | -10.50% | 1.90 | -14.23% | 2.02 | -31.43% | 2.80 | 0.29% | -0.47% | |
| 2017-07-20 | 1.99 | 1.99 | 1.99 | 1.99 | -9.95% | -0.50% | -28.78% | 69,500 | 139,000 | - -- | 2.00 | -9.58% | 2.22 | -7.50% | 2.95 | 1.66% | 2.79 | 0.47% | -0.59% | |
| 2017-07-19 | 2.21 | 2.21 | 2.21 | 2.21 | -10.16% | -0.09% | -20.53% | 273,100 | 604,000 | 2% | 2.21 | -10.37% | 2.40 | -18.92% | 2.90 | 0.80% | 2.78 | 0.14% | -0.76% | |
| 2017-07-18 | 2.46 | 2.46 | 2.46 | 2.46 | -9.89% | -0.32% | -11.42% | 70,100 | 173,000 | - -- | 2.47 | -9.66% | 2.96 | 1.93% | 2.88 | 1.05% | 2.78 | -0.22% | -1.04% | |
| 2017-07-17 | 2.73 | 2.73 | 2.73 | 2.73 | 0.00% | -0.07% | -1.90% | 141,300 | 386,000 | 1% | 2.73 | -7.83% | 2.90 | 0.97% | 2.85 | 0.92% | 2.78 | 0.14% | -1.99% | | |
|
