远东传动( 002406.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 | | | | | | | | | | |  | | | | | | | | | |  |
2021-04-14 | 6.32 | 6.47 | 6.29 | 6.46 | 2.22% | 0.70% | 1.59% | 5,437,500 | 34,882,000 | 148% | 6.42 | 0.42% | 6.40 | 0.28% | 6.39 | 0.14% | 6.36 | 0.32% | -0.04% |  |
2021-04-13 | 6.45 | 6.46 | 6.32 | 6.32 | -0.94% | -1.06% | -0.30% | 4,755,300 | 30,376,000 | 139% | 6.39 | -0.06% | 6.38 | 0.13% | 6.38 | 0.09% | 6.34 | 0.24% | -0.09% |  |
2021-04-12 | 6.38 | 6.45 | 6.34 | 6.38 | 0.00% | -0.19% | 0.89% | 4,069,100 | 26,009,000 | 122% | 6.39 | 0.60% | 6.37 | 0.09% | 6.37 | 0.28% | 6.32 | 0.14% | -0.13% |  |
2021-04-09 | 6.33 | 6.38 | 6.31 | 6.38 | 0.79% | 0.41% | 1.03% | 3,058,200 | 19,433,000 | 93% | 6.35 | -0.20% | 6.37 | -0.05% | 6.35 | 0.13% | 6.32 | 0.08% | -0.13% |  |
2021-04-08 | 6.39 | 6.42 | 6.32 | 6.33 | -1.56% | -0.58% | 0.32% | 3,297,800 | 20,996,000 | 100% | 6.37 | -0.20% | 6.37 | 0.33% | 6.35 | 0.35% | 6.31 | -0.03% | -0.11% |  |
2021-04-07 | 6.39 | 6.43 | 6.35 | 6.43 | 0.63% | 0.78% | 1.87% | 2,977,800 | 18,999,000 | 90% | 6.38 | 0.24% | 6.35 | 0.35% | 6.32 | 0.46% | 6.31 | -0.14% | -0.08% |  |
2021-04-06 | 6.27 | 6.42 | 6.25 | 6.39 | 1.91% | 0.39% | 1.09% | 4,608,200 | 29,330,000 | 132% | 6.37 | 1.34% | 6.33 | 0.70% | 6.30 | 0.42% | 6.32 | -0.19% | -0.04% |  |
2021-04-02 | 6.30 | 6.34 | 6.25 | 6.27 | -0.63% | -0.18% | -0.99% | 2,353,700 | 14,783,000 | 67% | 6.28 | -0.22% | 6.28 | 0.32% | 6.27 | -0.11% | 6.33 | -0.39% | -0.03% |  |
2021-04-01 | 6.32 | 6.34 | 6.26 | 6.31 | -0.16% | 0.24% | -0.75% | 2,088,800 | 13,150,000 | 54% | 6.30 | 0.27% | 6.26 | 0.02% | 6.28 | -0.06% | 6.36 | -0.17% | 0.02% |  |
2021-03-31 | 6.19 | 6.35 | 6.16 | 6.32 | 1.77% | 0.67% | -0.77% | 4,321,000 | 27,126,000 | 105% | 6.28 | 1.00% | 6.26 | -0.16% | 6.28 | -0.33% | 6.37 | -0.24% | 0.02% |  |
2021-03-30 | 6.26 | 6.26 | 6.20 | 6.21 | -0.80% | -0.10% | -2.73% | 2,720,400 | 16,911,000 | 67% | 6.22 | -0.96% | 6.27 | -0.40% | 6.30 | -0.68% | 6.38 | -0.22% | 0.05% |  |
2021-03-29 | 6.33 | 6.34 | 6.22 | 6.26 | -1.26% | -0.25% | -2.16% | 4,088,300 | 25,659,000 | 95% | 6.28 | -0.54% | 6.30 | -0.58% | 6.34 | -0.64% | 6.40 | -0.09% | 0.08% |  |
2021-03-26 | 6.33 | 6.34 | 6.27 | 6.34 | 0.63% | 0.48% | -1.00% | 3,537,000 | 22,318,000 | 83% | 6.31 | 0.02% | 6.33 | -0.71% | 6.39 | -0.58% | 6.40 | 0.13% | 0.09% |  |
2021-03-25 | 6.30 | 6.36 | 6.27 | 6.30 | -0.79% | -0.14% | -1.50% | 3,082,700 | 19,449,000 | 70% | 6.31 | -1.18% | 6.38 | -0.73% | 6.42 | -0.25% | 6.40 | 0.22% | 0.08% |  |
2021-03-24 | 6.39 | 6.46 | 6.32 | 6.35 | -0.78% | -0.53% | -0.50% | 3,369,100 | 21,507,000 | 76% | 6.38 | -0.59% | 6.43 | -0.42% | 6.44 | -0.12% | 6.38 | 0.27% | 0.04% |  |
2021-03-23 | 6.49 | 6.53 | 6.36 | 6.40 | -1.54% | -0.34% | 0.55% | 4,729,100 | 30,372,000 | 105% | 6.42 | -0.63% | 6.45 | -0.05% | 6.45 | 0.06% | 6.37 | 0.27% | 0.00% |  |
2021-03-22 | 6.45 | 6.51 | 6.43 | 6.50 | 0.93% | 0.57% | 2.39% | 4,285,400 | 27,695,000 | 92% | 6.46 | -0.12% | 6.46 | 0.11% | 6.44 | 0.33% | 6.35 | -0.06% | -0.04% |  |
2021-03-19 | 6.41 | 6.54 | 6.38 | 6.44 | 0.16% | -0.48% | 1.39% | 6,039,200 | 39,077,000 | 127% | 6.47 | 0.65% | 6.45 | 0.41% | 6.42 | 0.80% | 6.35 | 0.13% | -0.03% |  |
2021-03-18 | 6.43 | 6.47 | 6.39 | 6.43 | 0.00% | 0.02% | 1.36% | 4,180,300 | 26,876,000 | 91% | 6.43 | -0.08% | 6.42 | 0.47% | 6.37 | 0.76% | 6.34 | -0.17% | -0.03% |  |
2021-03-17 | 6.46 | 6.48 | 6.40 | 6.43 | -0.46% | -0.06% | 1.18% | 3,341,300 | 21,498,000 | 68% | 6.43 | 0.37% | 6.39 | 0.88% | 6.32 | 0.61% | 6.36 | 0.00% | 0.04% |  |
2021-03-16 | 6.30 | 6.46 | 6.30 | 6.46 | 2.22% | 0.78% | 1.65% | 5,414,100 | 34,706,000 | 104% | 6.41 | 1.20% | 6.34 | 1.31% | 6.28 | 0.45% | 6.36 | 0.10% | 0.10% |  |
2021-03-15 | 6.35 | 6.39 | 6.28 | 6.32 | -0.32% | -0.22% | -0.46% | 3,780,800 | 23,946,000 | 72% | 6.33 | 1.26% | 6.26 | 0.60% | 6.26 | -0.57% | 6.35 | 0.03% | 0.14% |  |
2021-03-12 | 6.24 | 6.35 | 6.16 | 6.34 | 1.93% | 1.36% | -0.11% | 4,728,500 | 29,575,000 | 88% | 6.26 | 1.18% | 6.22 | -0.31% | 6.29 | -0.48% | 6.35 | 0.02% | 0.17% |  |
2021-03-11 | 6.14 | 6.23 | 6.12 | 6.22 | 1.30% | 0.61% | -1.99% | 4,071,700 | 25,173,000 | 75% | 6.18 | -0.48% | 6.24 | -1.45% | 6.32 | -0.89% | 6.35 | -0.14% | 0.20% |  |
2021-03-10 | 6.30 | 6.30 | 6.13 | 6.14 | -1.92% | -1.16% | -3.38% | 4,459,600 | 27,705,000 | 83% | 6.21 | -1.16% | 6.33 | -0.92% | 6.38 | -0.45% | 6.36 | -0.20% | 0.27% |  |
2021-03-09 | 6.41 | 6.42 | 6.16 | 6.26 | -2.64% | -0.40% | -1.70% | 6,808,000 | 42,790,000 | 126% | 6.29 | -2.98% | 6.39 | -1.13% | 6.41 | -0.31% | 6.37 | -0.11% | 0.33% |  |
2021-03-08 | 6.49 | 6.53 | 6.40 | 6.43 | -0.31% | -0.74% | 0.86% | 5,446,900 | 35,284,000 | 107% | 6.48 | 0.59% | 6.46 | 0.42% | 6.43 | 0.44% | 6.38 | 0.06% | 0.36% |  |
2021-03-05 | 6.38 | 6.47 | 6.36 | 6.45 | 0.62% | 0.16% | 1.24% | 3,978,300 | 25,619,000 | 73% | 6.44 | -0.33% | 6.43 | 0.36% | 6.40 | 0.52% | 6.37 | 0.14% | 0.44% |  |
2021-03-04 | 6.41 | 6.53 | 6.38 | 6.41 | -0.47% | -0.79% | 0.75% | 7,362,900 | 47,571,000 | 130% | 6.46 | 0.99% | 6.41 | 0.77% | 6.37 | 0.63% | 6.36 | 0.46% | 0.48% |  |
2021-03-03 | 6.33 | 6.46 | 6.30 | 6.44 | 0.00% | 0.66% | 1.69% | 6,268,900 | 40,109,000 | 111% | 6.40 | 0.66% | 6.36 | 0.92% | 6.33 | 0.16% | 6.33 | 0.64% | 0.45% |  | |
|