双环传动( 002472.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-01-26 | 8.70 | 8.70 | 8.38 | 8.45 | -2.99% | -0.61% | -1.60% | 6,496,400 | 55,230,000 | 66% | 8.50 | -3.38% | 8.73 | -1.50% | 8.80 | -0.63% | 8.59 | 0.67% | 1.32% | |
| 2021-01-25 | 8.81 | 8.95 | 8.67 | 8.71 | -1.80% | -1.01% | 2.11% | 6,779,200 | 59,653,000 | 68% | 8.80 | -1.08% | 8.86 | -0.29% | 8.86 | -0.20% | 8.53 | 1.34% | 1.38% |  |
| 2021-01-22 | 8.92 | 9.01 | 8.82 | 8.87 | -1.33% | -0.28% | 5.38% | 5,812,400 | 51,701,000 | 57% | 8.90 | 0.19% | 8.89 | 0.25% | 8.88 | 1.32% | 8.42 | 1.22% | 1.36% | |
| 2021-01-21 | 8.81 | 9.01 | 8.73 | 8.99 | 1.58% | 1.26% | 8.10% | 10,886,600 | 96,652,000 | 106% | 8.88 | -0.15% | 8.86 | -0.09% | 8.76 | 1.87% | 8.32 | 1.32% | 1.28% | |
| 2021-01-20 | 8.80 | 9.02 | 8.80 | 8.85 | 0.57% | -0.46% | 7.82% | 6,601,500 | 58,695,000 | 68% | 8.89 | 0.61% | 8.87 | 1.94% | 8.60 | 1.68% | 8.21 | 0.90% | 1.19% | |
| 2021-01-19 | 9.00 | 9.00 | 8.71 | 8.80 | -2.76% | -0.42% | 8.17% | 11,708,300 | 103,463,000 | 123% | 8.84 | -0.64% | 8.70 | 2.62% | 8.46 | 1.88% | 8.14 | 1.55% | 1.16% | |
| 2021-01-18 | 8.50 | 9.05 | 8.45 | 9.05 | 6.47% | 1.75% | 12.97% | 12,532,900 | 111,466,000 | 139% | 8.89 | 5.54% | 8.48 | 3.63% | 8.30 | 3.14% | 8.01 | 2.22% | 1.08% | |
| 2021-01-15 | 8.25 | 8.67 | 8.13 | 8.50 | 3.03% | 0.87% | 8.46% | 14,292,900 | 120,452,000 | 154% | 8.43 | 3.51% | 8.18 | 2.05% | 8.05 | 2.54% | 7.84 | 1.77% | 0.95% | |
| 2021-01-14 | 7.84 | 8.28 | 7.81 | 8.25 | 5.10% | 1.34% | 7.13% | 12,998,100 | 105,821,000 | 149% | 8.14 | 3.58% | 8.02 | 2.31% | 7.85 | 1.63% | 7.70 | 1.38% | 0.80% | |
| 2021-01-13 | 8.02 | 8.05 | 7.72 | 7.85 | -2.48% | -0.13% | 3.34% | 9,003,500 | 70,771,000 | 109% | 7.86 | -1.82% | 7.84 | 1.49% | 7.72 | 0.59% | 7.60 | 0.84% | 0.68% | |
| 2021-01-12 | 7.87 | 8.18 | 7.83 | 8.05 | 2.55% | 0.55% | 6.86% | 10,911,300 | 87,354,000 | 136% | 8.01 | 4.37% | 7.72 | 2.14% | 7.68 | 1.35% | 7.53 | 1.30% | 0.65% | |
| 2021-01-11 | 7.38 | 7.85 | 7.36 | 7.85 | 5.37% | 2.33% | 5.57% | 11,926,800 | 91,496,000 | 156% | 7.67 | 3.22% | 7.56 | 0.80% | 7.58 | 0.64% | 7.44 | 1.09% | 0.53% | |
| 2021-01-08 | 7.48 | 7.60 | 7.34 | 7.45 | -1.19% | 0.24% | 1.28% | 8,432,100 | 62,670,000 | 118% | 7.43 | -1.32% | 7.50 | -1.02% | 7.53 | 0.41% | 7.36 | 0.41% | 0.39% | |
| 2021-01-07 | 7.55 | 7.60 | 7.45 | 7.54 | -0.26% | 0.12% | 2.92% | 6,572,400 | 49,496,000 | 98% | 7.53 | -0.70% | 7.58 | 0.27% | 7.50 | 0.75% | 7.33 | 0.49% | 0.32% | |
| 2021-01-06 | 7.76 | 7.76 | 7.52 | 7.56 | -1.69% | -0.32% | 3.70% | 4,868,600 | 36,925,000 | 73% | 7.58 | -0.42% | 7.56 | 1.14% | 7.44 | 0.76% | 7.29 | 0.52% | 0.23% | |
| 2021-01-05 | 7.55 | 7.73 | 7.49 | 7.69 | 1.32% | 0.97% | 6.04% | 7,901,100 | 60,176,000 | 112% | 7.62 | 1.36% | 7.47 | 1.55% | 7.39 | 1.26% | 7.25 | 0.72% | 0.14% | |
| 2021-01-04 | 7.29 | 7.65 | 7.28 | 7.59 | 5.27% | 1.01% | 5.42% | 12,656,500 | 95,105,000 | 177% | 7.51 | 4.01% | 7.36 | 1.90% | 7.29 | 2.20% | 7.20 | 0.95% | 0.00% | |
| 2020-12-31 | 7.16 | 7.33 | 7.14 | 7.21 | -0.28% | -0.19% | 1.09% | 6,562,600 | 47,410,000 | 99% | 7.22 | 0.39% | 7.22 | 0.70% | 7.14 | 0.45% | 7.13 | 0.25% | -0.13% | |
| 2020-12-30 | 7.17 | 7.33 | 7.08 | 7.23 | 0.00% | 0.47% | 1.63% | 6,461,100 | 46,497,000 | 103% | 7.20 | -0.62% | 7.17 | 1.26% | 7.10 | 0.04% | 7.11 | 0.21% | -0.18% | |
| 2020-12-29 | 6.99 | 7.49 | 6.97 | 7.23 | 3.14% | -0.15% | 1.85% | 8,399,900 | 60,826,000 | 143% | 7.24 | 3.22% | 7.08 | 1.39% | 7.10 | 0.35% | 7.10 | 0.51% | -0.21% | |
| 2020-12-28 | 6.80 | 7.12 | 6.70 | 7.01 | 0.86% | -0.07% | -0.75% | 4,633,400 | 32,501,000 | 83% | 7.02 | 1.67% | 6.99 | -1.01% | 7.08 | -0.32% | 7.06 | 0.09% | -0.30% | |
| 2020-12-25 | 6.92 | 7.05 | 6.82 | 6.95 | -0.43% | 0.72% | -1.52% | 5,454,400 | 37,634,000 | 92% | 6.90 | -2.24% | 7.06 | -1.08% | 7.10 | -0.41% | 7.06 | -0.25% | -0.37% | |
| 2020-12-24 | 7.21 | 7.21 | 6.90 | 6.98 | -2.79% | -1.11% | -1.34% | 4,945,200 | 34,902,000 | 81% | 7.06 | -1.64% | 7.14 | -0.21% | 7.13 | 0.07% | 7.08 | -0.34% | -0.41% | |
| 2020-12-23 | 7.02 | 7.27 | 6.89 | 7.18 | 2.87% | 0.06% | 1.14% | 7,258,800 | 52,089,000 | 120% | 7.18 | 0.46% | 7.15 | 0.31% | 7.12 | 0.37% | 7.10 | -0.41% | -0.39% | |
| 2020-12-22 | 7.15 | 7.27 | 6.93 | 6.98 | -2.10% | -2.28% | -2.08% | 9,276,900 | 66,269,000 | 155% | 7.14 | 0.11% | 7.13 | 0.54% | 7.10 | 0.72% | 7.13 | -0.29% | -0.35% | |
| 2020-12-21 | 7.05 | 7.24 | 6.98 | 7.13 | 1.57% | -0.07% | -0.27% | 8,859,500 | 63,216,000 | 163% | 7.14 | 0.66% | 7.09 | 0.93% | 7.05 | 0.84% | 7.15 | -0.76% | -0.37% | |
| 2020-12-18 | 7.15 | 7.26 | 6.99 | 7.02 | 0.00% | -0.96% | -2.55% | 5,130,100 | 36,363,000 | 95% | 7.09 | 1.87% | 7.03 | 1.21% | 6.99 | -0.19% | 7.20 | -0.30% | -0.33% | |
| 2020-12-17 | 7.05 | 7.06 | 6.83 | 7.02 | 0.57% | 0.89% | -2.85% | 2,985,900 | 20,775,000 | 55% | 6.96 | -0.30% | 6.94 | -0.20% | 7.00 | -0.98% | 7.23 | -0.22% | -0.29% | |
| 2020-12-16 | 7.00 | 7.05 | 6.85 | 6.98 | 0.29% | 0.01% | -3.62% | 2,584,900 | 18,041,000 | 47% | 6.98 | 1.09% | 6.96 | -0.77% | 7.07 | -1.23% | 7.24 | -0.15% | -0.25% | |
| 2020-12-15 | 7.00 | 7.00 | 6.78 | 6.96 | 0.00% | 0.81% | -4.04% | 4,090,000 | 28,238,000 | 72% | 6.90 | -1.02% | 7.01 | -1.46% | 7.16 | -1.00% | 7.25 | -0.33% | -0.24% | | |
|
