华锦股份( 000059.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-02-25 | 6.26 | 6.55 | 6.15 | 6.15 | 0.00% | -2.13% | 3.92% | 37,336,100 | 234,632,000 | 122% | 6.28 | 1.77% | 6.26 | -0.27% | 6.20 | 2.24% | 5.92 | 1.39% | 0.83% |  |
| 2021-02-24 | 6.26 | 6.35 | 6.07 | 6.15 | -2.38% | -0.40% | 5.36% | 40,596,000 | 250,697,000 | 143% | 6.18 | -2.26% | 6.28 | 1.37% | 6.07 | 1.30% | 5.84 | 1.65% | 0.62% | |
| 2021-02-23 | 6.31 | 6.40 | 6.21 | 6.30 | 0.48% | -0.28% | 9.72% | 42,820,500 | 270,540,000 | 173% | 6.32 | 0.03% | 6.19 | 3.79% | 5.99 | 2.48% | 5.74 | 2.65% | 0.36% | |
| 2021-02-22 | 6.21 | 6.45 | 6.13 | 6.27 | 3.81% | -0.73% | 12.08% | 58,499,300 | 369,502,000 | 267% | 6.32 | 6.51% | 5.97 | 5.24% | 5.85 | 5.56% | 5.59 | 5.23% | -0.01% | |
| 2021-02-19 | 5.64 | 6.09 | 5.59 | 6.04 | 6.71% | 1.85% | 13.62% | 48,325,400 | 286,560,000 | 232% | 5.93 | 7.33% | 5.67 | 5.47% | 5.54 | 5.51% | 5.32 | 1.64% | -0.72% | |
| 2021-02-18 | 5.41 | 5.71 | 5.38 | 5.66 | 9.06% | 2.44% | 8.22% | 42,337,900 | 233,899,000 | 191% | 5.53 | 7.01% | 5.38 | 5.95% | 5.25 | 4.46% | 5.23 | -1.02% | -0.96% |  |
| 2021-02-10 | 5.11 | 5.24 | 5.09 | 5.19 | 1.37% | 0.52% | -1.78% | 12,739,300 | 65,776,000 | 54% | 5.16 | 1.51% | 5.07 | 1.56% | 5.02 | 0.70% | 5.28 | -0.84% | -0.77% | |
| 2021-02-09 | 5.06 | 5.12 | 5.04 | 5.12 | 1.79% | 0.67% | -3.92% | 12,504,000 | 63,592,000 | 50% | 5.09 | 2.07% | 5.00 | 0.69% | 4.99 | 0.00% | 5.33 | -0.58% | -0.64% | |
| 2021-02-08 | 4.85 | 5.11 | 4.81 | 5.03 | 4.14% | 0.94% | -6.16% | 14,592,000 | 72,707,000 | 56% | 4.98 | 1.06% | 4.96 | 0.00% | 4.99 | -0.87% | 5.36 | -1.00% | -0.56% | |
| 2021-02-05 | 5.02 | 5.05 | 4.80 | 4.83 | -3.40% | -2.05% | -10.79% | 14,952,700 | 73,727,000 | 55% | 4.93 | -0.88% | 4.96 | -1.02% | 5.03 | -3.55% | 5.41 | -0.86% | -0.39% | |
| 2021-02-04 | 4.96 | 5.04 | 4.93 | 5.00 | 0.81% | 0.50% | -8.44% | 11,047,800 | 54,959,000 | 41% | 4.98 | -0.16% | 5.01 | -0.97% | 5.22 | -3.17% | 5.46 | -0.71% | -0.27% | |
| 2021-02-03 | 5.08 | 5.08 | 4.94 | 4.96 | -1.78% | -0.46% | -9.82% | 14,307,200 | 71,292,000 | 53% | 4.98 | -1.52% | 5.06 | -4.02% | 5.39 | -1.37% | 5.50 | -0.90% | -0.17% | |
| 2021-02-02 | 5.07 | 5.12 | 5.01 | 5.05 | 0.60% | -0.20% | -9.01% | 17,279,800 | 87,441,000 | 65% | 5.06 | -0.53% | 5.27 | -3.71% | 5.46 | -1.05% | 5.55 | -1.11% | -0.06% | |
| 2021-02-01 | 5.31 | 5.35 | 5.00 | 5.02 | -7.04% | -1.32% | -10.55% | 43,967,100 | 223,660,000 | 159% | 5.09 | -7.69% | 5.48 | -3.64% | 5.52 | -2.90% | 5.61 | -1.79% | 0.13% | |
| 2021-01-29 | 5.82 | 5.89 | 5.40 | 5.40 | -10.00% | -2.01% | -5.50% | 49,660,300 | 273,668,000 | 214% | 5.51 | -6.21% | 5.68 | -1.93% | 5.69 | -1.54% | 5.71 | -0.76% | 0.29% | |
| 2021-01-28 | 5.69 | 6.06 | 5.61 | 6.00 | 4.53% | 2.11% | 4.20% | 38,524,200 | 226,361,000 | 217% | 5.88 | 2.35% | 5.80 | 1.40% | 5.78 | 0.77% | 5.76 | 0.82% | 0.36% | |
| 2021-01-27 | 5.58 | 5.86 | 5.58 | 5.74 | 2.32% | -0.02% | 0.51% | 19,505,500 | 111,976,000 | 129% | 5.74 | 1.65% | 5.72 | 0.11% | 5.73 | -0.28% | 5.71 | 0.44% | 0.27% | |
| 2021-01-26 | 5.76 | 5.78 | 5.57 | 5.61 | -3.44% | -0.67% | -1.34% | 14,146,000 | 79,891,000 | 97% | 5.65 | -1.59% | 5.71 | -0.78% | 5.75 | -0.74% | 5.69 | 0.28% | 0.22% | |
| 2021-01-25 | 5.73 | 5.83 | 5.64 | 5.81 | 1.22% | 1.24% | 2.47% | 19,978,800 | 114,650,000 | 145% | 5.74 | 0.14% | 5.75 | -0.61% | 5.79 | 0.52% | 5.67 | 0.64% | 0.16% | |
| 2021-01-22 | 5.78 | 5.81 | 5.65 | 5.74 | -1.03% | 0.16% | 1.88% | 12,654,000 | 72,516,000 | 94% | 5.73 | -1.28% | 5.79 | -0.64% | 5.76 | 0.47% | 5.63 | 0.41% | 0.06% | |
| 2021-01-21 | 5.83 | 5.87 | 5.77 | 5.80 | -1.19% | -0.09% | 3.37% | 12,373,200 | 71,821,000 | 90% | 5.81 | -0.40% | 5.83 | 1.18% | 5.73 | 0.81% | 5.61 | 0.23% | 0.02% | |
| 2021-01-20 | 5.88 | 5.92 | 5.75 | 5.87 | 0.17% | 0.72% | 4.86% | 14,177,000 | 82,624,000 | 99% | 5.83 | -0.12% | 5.76 | 1.21% | 5.69 | 1.19% | 5.60 | 0.25% | 0.01% | |
| 2021-01-19 | 5.62 | 5.93 | 5.62 | 5.86 | 3.72% | 0.43% | 4.94% | 24,576,500 | 143,400,000 | 171% | 5.84 | 4.36% | 5.69 | 3.01% | 5.62 | 2.46% | 5.58 | 0.76% | 0.01% | |
| 2021-01-18 | 5.44 | 5.69 | 5.41 | 5.65 | 3.67% | 1.06% | 1.95% | 17,249,300 | 96,444,000 | 123% | 5.59 | 2.74% | 5.52 | 1.27% | 5.49 | 0.72% | 5.54 | -0.18% | -0.08% | |
| 2021-01-15 | 5.45 | 5.49 | 5.40 | 5.45 | 0.00% | 0.15% | -1.84% | 7,660,500 | 41,688,000 | 52% | 5.44 | -0.38% | 5.45 | 0.31% | 5.45 | -0.38% | 5.55 | -0.05% | -0.06% | |
| 2021-01-14 | 5.44 | 5.52 | 5.43 | 5.45 | -0.73% | -0.24% | -1.89% | 9,165,000 | 50,066,000 | 57% | 5.46 | 0.15% | 5.44 | -0.13% | 5.47 | -0.76% | 5.56 | -0.05% | -0.08% | |
| 2021-01-13 | 5.45 | 5.55 | 5.34 | 5.49 | 1.29% | 0.64% | -1.22% | 11,720,300 | 63,930,000 | 73% | 5.46 | 1.23% | 5.44 | -0.53% | 5.51 | -0.74% | 5.56 | -0.11% | -0.06% | |
| 2021-01-12 | 5.35 | 5.46 | 5.32 | 5.42 | 0.93% | 0.58% | -2.59% | 9,054,700 | 48,793,000 | 56% | 5.39 | -1.39% | 5.47 | -1.25% | 5.55 | -0.47% | 5.56 | -0.25% | -0.04% | |
| 2021-01-11 | 5.54 | 5.59 | 5.34 | 5.37 | -3.07% | -1.74% | -3.73% | 17,501,200 | 95,650,000 | 105% | 5.47 | -1.07% | 5.54 | -1.18% | 5.58 | -0.73% | 5.58 | -0.41% | 0.02% | |
| 2021-01-08 | 5.61 | 5.64 | 5.44 | 5.54 | 0.00% | 0.29% | -1.09% | 17,461,500 | 96,458,000 | 105% | 5.52 | -1.87% | 5.61 | -0.46% | 5.62 | 0.04% | 5.60 | -0.02% | 0.12% | | |
|
