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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-09-30 | 6.87 | 6.94 | 6.80 | 6.90 | 1.02% | 0.31% | 0.38% | 3,922,100 | 26,980,000 | 77% | 6.88 | 1.16% | 6.80 | 0.85% | 6.78 | 0.07% | 6.87 | 0.16% | -0.06% |  |
| 2020-09-29 | 6.71 | 6.87 | 6.69 | 6.83 | 2.25% | 0.44% | -0.48% | 4,072,900 | 27,695,000 | 81% | 6.80 | 1.34% | 6.74 | 0.21% | 6.77 | -0.40% | 6.86 | 0.09% | -0.14% | |
| 2020-09-28 | 6.69 | 6.84 | 6.63 | 6.68 | -0.30% | -0.45% | -2.58% | 3,739,000 | 25,087,000 | 74% | 6.71 | 0.13% | 6.73 | -0.80% | 6.80 | -1.31% | 6.86 | -0.04% | -0.21% | |
| 2020-09-25 | 6.79 | 6.79 | 6.64 | 6.70 | -0.89% | -0.01% | -2.33% | 3,083,600 | 20,663,000 | 60% | 6.70 | -0.93% | 6.78 | -0.96% | 6.89 | -0.65% | 6.86 | 0.13% | -0.29% | |
| 2020-09-24 | 6.85 | 6.85 | 6.71 | 6.76 | -1.74% | -0.06% | -1.33% | 3,949,700 | 26,717,000 | 75% | 6.76 | -1.63% | 6.85 | -1.57% | 6.93 | -0.01% | 6.85 | 0.09% | -0.35% | |
| 2020-09-23 | 6.81 | 6.92 | 6.81 | 6.88 | 1.03% | 0.06% | 0.51% | 3,258,200 | 22,405,000 | 59% | 6.88 | -0.20% | 6.96 | -0.30% | 6.93 | 0.25% | 6.85 | -0.04% | -0.41% | |
| 2020-09-22 | 6.94 | 6.97 | 6.79 | 6.81 | -2.85% | -1.16% | -0.55% | 5,317,400 | 36,635,000 | 88% | 6.89 | -2.19% | 6.98 | 0.37% | 6.92 | 0.28% | 6.85 | -0.07% | -0.44% | |
| 2020-09-21 | 6.99 | 7.14 | 6.91 | 7.01 | 0.29% | -0.48% | 2.29% | 6,879,300 | 48,458,000 | 113% | 7.04 | 0.98% | 6.95 | 1.08% | 6.90 | 0.88% | 6.85 | -0.10% | -0.57% | |
| 2020-09-18 | 6.91 | 7.05 | 6.89 | 6.99 | 1.30% | 0.20% | 1.90% | 6,854,500 | 47,818,000 | 106% | 6.98 | 1.60% | 6.88 | 1.15% | 6.84 | 1.03% | 6.86 | -0.19% | -0.62% | |
| 2020-09-17 | 6.69 | 6.98 | 6.65 | 6.90 | 3.14% | 0.50% | 0.39% | 9,512,000 | 65,306,000 | 143% | 6.87 | 2.66% | 6.80 | 1.13% | 6.77 | 0.63% | 6.87 | -0.58% | -0.64% | |
| 2020-09-16 | 6.74 | 6.75 | 6.64 | 6.69 | -0.74% | 0.03% | -3.23% | 3,018,000 | 20,184,000 | 45% | 6.69 | -0.30% | 6.72 | 0.15% | 6.73 | -0.72% | 6.91 | -0.70% | -0.57% | |
| 2020-09-15 | 6.70 | 6.76 | 6.67 | 6.74 | -0.15% | 0.48% | -3.19% | 3,280,800 | 22,006,000 | 43% | 6.71 | -0.76% | 6.71 | -0.33% | 6.77 | -0.57% | 6.96 | -0.63% | -0.71% | |
| 2020-09-14 | 6.74 | 6.85 | 6.68 | 6.75 | 0.00% | -0.13% | -3.65% | 4,414,800 | 29,839,000 | 53% | 6.76 | 1.18% | 6.74 | -0.77% | 6.81 | -0.92% | 7.01 | -0.81% | -0.87% | |
| 2020-09-11 | 6.60 | 6.78 | 6.58 | 6.75 | 1.96% | 1.05% | -4.43% | 5,385,600 | 35,975,000 | 58% | 6.68 | -1.20% | 6.79 | -0.98% | 6.88 | -0.91% | 7.06 | -0.48% | -0.82% | |
| 2020-09-10 | 6.87 | 6.91 | 6.62 | 6.62 | -2.93% | -2.09% | -6.72% | 7,379,300 | 49,892,000 | 75% | 6.76 | -1.73% | 6.85 | -1.40% | 6.94 | -1.14% | 7.10 | -0.45% | -0.80% | |
| 2020-09-09 | 6.95 | 6.99 | 6.80 | 6.82 | -2.99% | -0.87% | -4.33% | 8,285,500 | 57,008,000 | 84% | 6.88 | -0.52% | 6.95 | -0.86% | 7.02 | -0.93% | 7.13 | -0.41% | -0.80% | |
| 2020-09-08 | 6.96 | 7.04 | 6.83 | 7.03 | 1.30% | 1.65% | -1.79% | 7,439,800 | 51,455,000 | 68% | 6.92 | -1.72% | 7.01 | -1.17% | 7.09 | -0.80% | 7.16 | -1.36% | -0.79% | |
| 2020-09-07 | 7.05 | 7.16 | 6.90 | 6.94 | -1.98% | -1.38% | -4.37% | 9,757,800 | 68,665,000 | 73% | 7.04 | -0.45% | 7.09 | -0.80% | 7.14 | -0.93% | 7.26 | -0.60% | -0.69% | |
| 2020-09-04 | 7.06 | 7.12 | 7.01 | 7.08 | -1.26% | 0.16% | -3.03% | 7,799,900 | 55,138,000 | 55% | 7.07 | -1.63% | 7.15 | -0.65% | 7.21 | -0.15% | 7.30 | -0.37% | -0.62% | |
| 2020-09-03 | 7.21 | 7.27 | 7.13 | 7.17 | -1.10% | -0.22% | -2.16% | 8,081,000 | 58,068,000 | 49% | 7.19 | 0.03% | 7.20 | -0.69% | 7.22 | 0.08% | 7.33 | 0.11% | -0.60% | |
| 2020-09-02 | 7.28 | 7.30 | 7.12 | 7.25 | 0.00% | 0.92% | -0.96% | 10,656,800 | 76,558,000 | 55% | 7.18 | -0.53% | 7.25 | 0.11% | 7.21 | 0.07% | 7.32 | -2.09% | -0.67% | |
| 2020-09-01 | 7.17 | 7.33 | 7.15 | 7.25 | -0.28% | 0.39% | -3.02% | 10,114,800 | 73,051,000 | 41% | 7.22 | -1.43% | 7.24 | 0.26% | 7.21 | -1.53% | 7.48 | -2.20% | -0.39% | |
| 2020-08-31 | 7.28 | 7.40 | 7.23 | 7.27 | 0.69% | -0.78% | -4.89% | 12,022,900 | 88,091,000 | 41% | 7.33 | 2.28% | 7.22 | 0.73% | 7.32 | -0.42% | 7.64 | -0.33% | 0.06% | |
| 2020-08-28 | 7.21 | 7.25 | 7.08 | 7.22 | 0.84% | 0.78% | -5.85% | 11,390,700 | 81,604,000 | 36% | 7.16 | 0.15% | 7.17 | -2.46% | 7.35 | -0.38% | 7.67 | -0.30% | 0.17% | |
| 2020-08-27 | 7.12 | 7.22 | 7.08 | 7.16 | 1.13% | 0.10% | -6.92% | 9,181,400 | 65,672,000 | 28% | 7.15 | -0.39% | 7.35 | -0.81% | 7.38 | 0.24% | 7.69 | -0.47% | 0.28% | |
| 2020-08-26 | 7.33 | 7.35 | 7.07 | 7.08 | -4.32% | -1.41% | -8.39% | 19,225,300 | 138,050,000 | 55% | 7.18 | -4.46% | 7.41 | -0.60% | 7.36 | -2.76% | 7.73 | -0.34% | 0.49% | |
| 2020-08-25 | 7.67 | 7.79 | 7.28 | 7.40 | -1.99% | -1.54% | -4.57% | 30,607,600 | 230,035,000 | 89% | 7.52 | 0.55% | 7.46 | 1.47% | 7.57 | -2.67% | 7.75 | -0.31% | 0.65% | |
| 2020-08-24 | 7.45 | 7.60 | 7.32 | 7.55 | 1.21% | 1.00% | -2.93% | 18,069,700 | 135,072,000 | 51% | 7.48 | 1.26% | 7.35 | -3.32% | 7.78 | -0.35% | 7.78 | 0.13% | 0.98% | |
| 2020-08-21 | 7.28 | 7.60 | 7.16 | 7.46 | 2.90% | 1.06% | -3.96% | 29,931,100 | 220,938,000 | 84% | 7.38 | 1.72% | 7.60 | -3.75% | 7.81 | -0.70% | 7.77 | -0.19% | 1.06% | |
| 2020-08-20 | 7.56 | 7.56 | 7.07 | 7.25 | 0.00% | -0.10% | -6.85% | 36,945,300 | 268,123,000 | 109% | 7.26 | -8.42% | 7.90 | -1.89% | 7.86 | -1.63% | 7.78 | -0.60% | 1.07% | | |
|
