精艺股份( 002295.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-02-26 | 6.47 | 6.60 | 6.38 | 6.49 | 0.46% | -0.18% | 0.73% | 2,263,700 | 14,719,000 | 67% | 6.50 | -0.66% | 6.56 | -2.69% | 6.69 | 1.21% | 6.44 | 0.56% | 0.87% |  |
| 2021-02-25 | 6.50 | 6.68 | 6.44 | 6.46 | -1.82% | -1.30% | 0.83% | 2,409,600 | 15,771,000 | 74% | 6.55 | -0.74% | 6.74 | 0.00% | 6.61 | 1.07% | 6.41 | 0.87% | 0.71% | |
| 2021-02-24 | 6.52 | 6.78 | 6.51 | 6.58 | -4.36% | -0.21% | 3.59% | 4,590,300 | 30,270,000 | 147% | 6.59 | -3.91% | 6.74 | 1.67% | 6.54 | 0.75% | 6.35 | 1.29% | 0.45% | |
| 2021-02-23 | 7.00 | 7.07 | 6.60 | 6.88 | 1.93% | 0.26% | 9.71% | 9,388,700 | 64,423,000 | 343% | 6.86 | 3.92% | 6.63 | 5.74% | 6.50 | 5.52% | 6.27 | 4.73% | 0.19% | |
| 2021-02-22 | 6.21 | 6.75 | 6.21 | 6.75 | 9.93% | 2.23% | 12.73% | 3,512,900 | 23,197,000 | 174% | 6.60 | 9.76% | 6.27 | 3.09% | 6.16 | 3.06% | 5.99 | 1.77% | -0.39% | |
| 2021-02-19 | 6.00 | 6.20 | 5.90 | 6.14 | 1.99% | 2.06% | 4.35% | 3,412,000 | 20,528,000 | 163% | 6.02 | -3.00% | 6.08 | 1.22% | 5.97 | 1.14% | 5.88 | 0.09% | -0.70% | |
| 2021-02-18 | 6.41 | 6.41 | 5.96 | 6.02 | 3.26% | -2.93% | 2.40% | 4,767,000 | 29,566,000 | 262% | 6.20 | 7.96% | 6.01 | 6.79% | 5.91 | 5.13% | 5.88 | 1.45% | -0.70% | |
| 2021-02-10 | 5.72 | 5.86 | 5.62 | 5.83 | 1.92% | 1.48% | 0.60% | 1,072,000 | 6,159,000 | 69% | 5.75 | 2.12% | 5.63 | 0.92% | 5.62 | -0.21% | 5.80 | -0.52% | -0.81% | |
| 2021-02-09 | 5.45 | 5.75 | 5.42 | 5.72 | 4.95% | 1.67% | -1.80% | 1,682,400 | 9,465,000 | 106% | 5.63 | 2.66% | 5.58 | -0.05% | 5.63 | -0.85% | 5.83 | -0.70% | -0.75% | |
| 2021-02-08 | 5.44 | 5.59 | 5.40 | 5.45 | -1.45% | -0.55% | -7.09% | 872,500 | 4,781,000 | 56% | 5.48 | -1.69% | 5.58 | -1.38% | 5.68 | -1.68% | 5.87 | -0.81% | -0.69% | |
| 2021-02-05 | 5.56 | 5.71 | 5.50 | 5.53 | -1.78% | -0.79% | -6.49% | 1,228,600 | 6,848,000 | 76% | 5.57 | -0.96% | 5.66 | -1.29% | 5.77 | -1.33% | 5.91 | -1.10% | -0.62% | |
| 2021-02-04 | 5.67 | 5.75 | 5.50 | 5.63 | -1.57% | 0.04% | -5.85% | 1,834,500 | 10,324,000 | 112% | 5.63 | -1.75% | 5.73 | -2.14% | 5.85 | -1.40% | 5.98 | -1.73% | -0.57% | |
| 2021-02-03 | 5.88 | 5.90 | 5.66 | 5.72 | -2.89% | -0.14% | -6.00% | 2,102,900 | 12,045,000 | 127% | 5.73 | -2.00% | 5.86 | -1.96% | 5.94 | -1.53% | 6.09 | -1.27% | -0.46% | |
| 2021-02-02 | 5.87 | 5.96 | 5.74 | 5.89 | 0.17% | 0.77% | -4.43% | 1,676,400 | 9,799,000 | 109% | 5.85 | -1.96% | 5.97 | -1.44% | 6.03 | -0.92% | 6.16 | -1.04% | -0.39% | |
| 2021-02-01 | 6.15 | 6.17 | 5.80 | 5.88 | -3.92% | -1.38% | -5.59% | 2,632,200 | 15,693,000 | 176% | 5.96 | -3.23% | 6.06 | -1.91% | 6.08 | -1.11% | 6.23 | -1.38% | -0.36% | |
| 2021-01-29 | 6.26 | 6.32 | 6.04 | 6.12 | -1.77% | -0.67% | -3.09% | 1,277,900 | 7,873,000 | 85% | 6.16 | -0.77% | 6.18 | 0.24% | 6.15 | -0.61% | 6.32 | 0.10% | -0.33% | |
| 2021-01-28 | 6.15 | 6.27 | 6.13 | 6.23 | 0.81% | 0.34% | -1.25% | 831,400 | 5,162,000 | 54% | 6.21 | 0.58% | 6.16 | 0.47% | 6.19 | -1.28% | 6.31 | 0.35% | -0.42% | |
| 2021-01-27 | 6.06 | 6.25 | 6.06 | 6.18 | 0.82% | 0.11% | -1.70% | 1,069,200 | 6,600,000 | 65% | 6.17 | 1.10% | 6.13 | -0.91% | 6.27 | -0.60% | 6.29 | 0.11% | -0.56% | |
| 2021-01-26 | 6.08 | 6.16 | 6.04 | 6.13 | 0.66% | 0.39% | -2.39% | 903,500 | 5,517,000 | 53% | 6.11 | -0.25% | 6.19 | -2.04% | 6.31 | -0.79% | 6.28 | -0.11% | -0.64% | |
| 2021-01-25 | 6.35 | 6.35 | 5.98 | 6.09 | -3.33% | -0.51% | -3.13% | 1,533,500 | 9,387,000 | 88% | 6.12 | -2.93% | 6.32 | -1.40% | 6.36 | -0.94% | 6.29 | -0.16% | -0.69% | |
| 2021-01-22 | 6.38 | 6.42 | 6.24 | 6.30 | -2.17% | -0.10% | 0.05% | 1,529,200 | 9,643,000 | 84% | 6.31 | -2.75% | 6.41 | -0.73% | 6.42 | 0.50% | 6.30 | -0.58% | -0.79% | |
| 2021-01-21 | 6.50 | 6.59 | 6.41 | 6.44 | -0.31% | -0.68% | 1.67% | 1,945,700 | 12,615,000 | 99% | 6.48 | 1.08% | 6.46 | 0.47% | 6.39 | 1.32% | 6.33 | -0.61% | -0.80% | |
| 2021-01-20 | 6.40 | 6.51 | 6.32 | 6.46 | 0.62% | 0.70% | 1.37% | 1,147,000 | 7,358,000 | 57% | 6.42 | -0.51% | 6.43 | 1.21% | 6.30 | 0.69% | 6.37 | -0.59% | -0.74% | |
| 2021-01-19 | 6.53 | 6.55 | 6.40 | 6.42 | -2.13% | -0.43% | 0.14% | 1,389,700 | 8,961,000 | 68% | 6.45 | 0.47% | 6.35 | 1.57% | 6.26 | 0.47% | 6.41 | -0.68% | -0.69% | |
| 2021-01-18 | 6.17 | 6.56 | 6.12 | 6.56 | 6.49% | 2.21% | 1.63% | 3,005,300 | 19,288,000 | 142% | 6.42 | 4.56% | 6.25 | 2.24% | 6.23 | 0.83% | 6.46 | -1.07% | -0.64% | |
| 2021-01-15 | 6.09 | 6.22 | 6.02 | 6.16 | 1.82% | 0.36% | -5.59% | 1,668,700 | 10,243,000 | 76% | 6.14 | 1.19% | 6.11 | -0.47% | 6.18 | -1.78% | 6.53 | -0.85% | -0.55% | |
| 2021-01-14 | 6.17 | 6.18 | 5.98 | 6.05 | -0.82% | -0.26% | -8.07% | 1,748,100 | 10,604,000 | 79% | 6.07 | -1.14% | 6.14 | -1.33% | 6.29 | -2.16% | 6.58 | -1.02% | -0.48% | |
| 2021-01-13 | 6.20 | 6.30 | 6.05 | 6.10 | -2.56% | -0.59% | -8.26% | 1,626,700 | 9,982,000 | 74% | 6.14 | -1.86% | 6.23 | -2.40% | 6.43 | -1.70% | 6.65 | -0.75% | -0.39% | |
| 2021-01-12 | 6.33 | 6.33 | 6.17 | 6.26 | 0.81% | 0.13% | -6.55% | 1,293,500 | 8,087,000 | 59% | 6.25 | -0.19% | 6.38 | -2.13% | 6.54 | -1.43% | 6.70 | -0.58% | -0.34% | |
| 2021-01-11 | 6.51 | 6.52 | 6.17 | 6.21 | 0.00% | -0.86% | -7.84% | 2,848,400 | 17,841,000 | 129% | 6.26 | -4.06% | 6.52 | -2.88% | 6.64 | -2.47% | 6.74 | -1.16% | -0.30% | | |
|
