华神科技( 000790.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-01-15 | 4.36 | 4.42 | 4.36 | 4.39 | 1.39% | 0.02% | 1.27% | 3,684,700 | 16,173,000 | 62% | 4.39 | 1.11% | 4.33 | -0.92% | 4.39 | 0.50% | 4.34 | 0.00% | -0.56% |  |
| 2021-01-14 | 4.29 | 4.41 | 4.28 | 4.33 | 1.88% | -0.25% | -0.12% | 4,001,200 | 17,371,000 | 67% | 4.34 | 1.52% | 4.37 | -0.68% | 4.37 | 0.34% | 4.34 | -0.07% | -0.64% | |
| 2021-01-13 | 4.34 | 4.40 | 4.20 | 4.25 | -3.63% | -0.61% | -2.03% | 4,663,200 | 19,939,000 | 78% | 4.28 | -3.89% | 4.40 | 0.16% | 4.36 | 0.09% | 4.34 | -0.25% | -0.70% | |
| 2021-01-12 | 4.49 | 4.61 | 4.33 | 4.41 | 0.00% | -0.88% | 1.40% | 7,284,900 | 32,410,000 | 128% | 4.45 | 0.68% | 4.39 | 1.22% | 4.35 | 0.72% | 4.35 | 0.16% | -0.81% | |
| 2021-01-11 | 4.21 | 4.62 | 4.11 | 4.41 | 4.75% | -0.20% | 1.57% | 12,542,800 | 55,430,000 | 235% | 4.42 | 5.54% | 4.34 | 2.14% | 4.32 | 1.17% | 4.34 | 0.19% | -0.87% | |
| 2021-01-08 | 4.19 | 4.26 | 4.08 | 4.21 | 0.24% | 0.55% | -2.86% | 3,487,200 | 14,602,000 | 73% | 4.19 | -1.69% | 4.25 | -0.54% | 4.27 | -0.58% | 4.33 | -0.80% | -0.96% | |
| 2021-01-07 | 4.33 | 4.35 | 4.17 | 4.20 | -3.89% | -1.39% | -3.87% | 5,512,600 | 23,480,000 | 109% | 4.26 | -0.35% | 4.27 | -0.35% | 4.30 | -0.46% | 4.37 | -1.02% | -0.97% |  |
| 2021-01-06 | 4.28 | 4.37 | 4.21 | 4.37 | 1.86% | 2.25% | -1.00% | 6,577,200 | 28,114,000 | 132% | 4.27 | -0.28% | 4.29 | -0.67% | 4.32 | -0.71% | 4.41 | -1.52% | -0.92% | |
| 2021-01-05 | 4.27 | 4.33 | 4.25 | 4.29 | 0.00% | 0.09% | -4.28% | 4,498,000 | 19,280,000 | 90% | 4.29 | -0.35% | 4.32 | -0.60% | 4.35 | -0.71% | 4.48 | -0.95% | -0.81% | |
| 2021-01-04 | 4.39 | 4.40 | 4.23 | 4.29 | -2.50% | -0.26% | -5.19% | 7,898,300 | 33,968,000 | 161% | 4.30 | -2.27% | 4.34 | -1.50% | 4.38 | -1.26% | 4.53 | -1.37% | -0.78% | |
| 2020-12-31 | 4.38 | 4.43 | 4.37 | 4.40 | 0.23% | -0.02% | -4.10% | 3,201,300 | 14,089,000 | 74% | 4.40 | 0.05% | 4.41 | -0.38% | 4.43 | -0.72% | 4.59 | -0.76% | -0.67% | |
| 2020-12-30 | 4.43 | 4.43 | 4.37 | 4.39 | -0.68% | -0.20% | -5.04% | 2,738,900 | 12,049,000 | 63% | 4.40 | -0.54% | 4.43 | -0.52% | 4.47 | -1.24% | 4.62 | -0.71% | -0.66% | |
| 2020-12-29 | 4.43 | 4.47 | 4.36 | 4.42 | -0.23% | -0.07% | -5.07% | 4,039,400 | 17,866,000 | 92% | 4.42 | -0.58% | 4.45 | -0.91% | 4.52 | -1.80% | 4.66 | -1.27% | -0.62% | |
| 2020-12-28 | 4.50 | 4.50 | 4.40 | 4.43 | -1.34% | -0.43% | -6.06% | 3,737,600 | 16,629,000 | 79% | 4.45 | -0.51% | 4.49 | -1.64% | 4.60 | -1.07% | 4.72 | -0.53% | -0.52% | |
| 2020-12-25 | 4.46 | 4.52 | 4.42 | 4.49 | 0.67% | 0.40% | -5.29% | 4,349,300 | 19,451,000 | 95% | 4.47 | -1.17% | 4.57 | -2.29% | 4.65 | -1.19% | 4.74 | -0.63% | -0.52% | |
| 2020-12-24 | 4.68 | 4.68 | 4.44 | 4.46 | -4.70% | -1.44% | -6.52% | 6,411,400 | 29,014,000 | 137% | 4.53 | -3.89% | 4.67 | -2.03% | 4.71 | -1.73% | 4.77 | -0.98% | -0.53% | |
| 2020-12-23 | 4.74 | 4.79 | 4.62 | 4.68 | -1.68% | -0.59% | -2.86% | 4,591,600 | 21,619,000 | 113% | 4.71 | -2.00% | 4.77 | -0.83% | 4.79 | -0.66% | 4.82 | -0.48% | -0.45% | |
| 2020-12-22 | 4.79 | 4.90 | 4.74 | 4.76 | -0.42% | -0.92% | -1.67% | 5,917,500 | 28,428,000 | 150% | 4.80 | 0.31% | 4.81 | -0.39% | 4.83 | -0.78% | 4.84 | -0.45% | -0.45% |  |
| 2020-12-21 | 4.80 | 4.83 | 4.74 | 4.78 | -0.62% | -0.19% | -1.71% | 3,509,800 | 16,810,000 | 92% | 4.79 | -1.22% | 4.83 | -0.50% | 4.86 | 0.06% | 4.86 | -0.61% | -0.45% | |
| 2020-12-18 | 4.90 | 4.91 | 4.80 | 4.81 | -1.03% | -0.78% | -1.70% | 2,625,400 | 12,727,000 | 65% | 4.85 | -0.17% | 4.85 | -0.70% | 4.86 | 0.46% | 4.89 | -0.31% | -0.46% | |
| 2020-12-17 | 4.81 | 4.91 | 4.79 | 4.86 | 0.41% | 0.08% | -0.98% | 3,164,000 | 15,363,000 | 79% | 4.86 | 0.06% | 4.89 | 0.47% | 4.84 | -0.08% | 4.91 | -0.59% | -0.46% | |
| 2020-12-16 | 4.95 | 4.95 | 4.82 | 4.84 | -1.83% | -0.27% | -1.96% | 3,132,300 | 15,202,000 | 74% | 4.85 | -1.28% | 4.86 | 0.66% | 4.84 | -0.27% | 4.94 | -0.32% | -0.41% | |
| 2020-12-15 | 4.72 | 5.10 | 4.72 | 4.93 | 4.01% | 0.28% | -0.46% | 6,698,100 | 32,925,000 | 161% | 4.92 | 3.60% | 4.83 | 0.88% | 4.86 | -0.17% | 4.95 | -0.32% | -0.40% | |
| 2020-12-14 | 4.77 | 4.77 | 4.69 | 4.74 | 0.21% | -0.11% | -4.61% | 2,718,200 | 12,898,000 | 69% | 4.75 | -0.48% | 4.79 | -1.18% | 4.86 | -1.18% | 4.97 | -0.50% | -0.37% | |
| 2020-12-11 | 4.89 | 4.91 | 4.70 | 4.73 | -3.47% | -0.80% | -5.29% | 5,323,900 | 25,384,000 | 135% | 4.77 | -3.01% | 4.85 | -1.96% | 4.92 | -1.36% | 4.99 | -0.76% | -0.33% | |
| 2020-12-10 | 4.93 | 4.96 | 4.87 | 4.90 | 0.20% | -0.33% | -2.62% | 1,804,400 | 8,870,000 | 48% | 4.92 | 0.00% | 4.94 | -0.74% | 4.99 | -0.68% | 5.03 | -0.20% | -0.27% | |
| 2020-12-09 | 4.94 | 4.97 | 4.87 | 4.89 | -1.21% | -0.53% | -3.01% | 4,129,000 | 20,297,000 | 105% | 4.92 | -1.31% | 4.98 | -0.88% | 5.02 | -0.57% | 5.04 | -0.45% | -0.26% | |
| 2020-12-08 | 5.01 | 5.04 | 4.94 | 4.95 | -1.39% | -0.62% | -2.27% | 4,404,300 | 21,936,000 | 110% | 4.98 | -0.94% | 5.02 | -0.93% | 5.05 | -0.39% | 5.07 | -0.45% | -0.22% | |
| 2020-12-07 | 5.09 | 5.09 | 5.00 | 5.02 | -1.38% | -0.16% | -1.34% | 5,500,500 | 27,654,000 | 138% | 5.03 | -1.22% | 5.07 | -0.45% | 5.07 | -0.31% | 5.09 | -0.68% | -0.19% | |
| 2020-12-04 | 5.11 | 5.11 | 5.07 | 5.09 | 0.00% | 0.00% | -0.64% | 2,571,300 | 13,087,000 | 62% | 5.09 | -0.33% | 5.09 | 0.08% | 5.09 | 0.20% | 5.12 | -0.29% | -0.11% | | |
|
