宝莫股份( 002476.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 | 3.76 | 4.06 | 3.75 | 3.99 | 5.56% | 1.12% | -1.24% | 11,202,100 | 44,200,000 | 151% | 3.95 | 4.92% | 3.86 | 0.36% | 3.90 | -0.48% | 4.04 | -0.79% | -0.87% |  |
| 2021-01-14 | 3.76 | 3.87 | 3.62 | 3.78 | 0.27% | 0.51% | -7.17% | 8,398,400 | 31,587,000 | 120% | 3.76 | -2.13% | 3.85 | -2.34% | 3.92 | -2.44% | 4.07 | -1.43% | -0.85% | |
| 2021-01-13 | 4.01 | 4.03 | 3.77 | 3.77 | -5.75% | -1.90% | -8.74% | 9,961,300 | 38,282,000 | 157% | 3.84 | -4.45% | 3.94 | -2.57% | 4.02 | -2.43% | 4.13 | -1.67% | -0.76% | |
| 2021-01-12 | 3.96 | 4.13 | 3.96 | 4.00 | 1.01% | -0.55% | -4.78% | 4,098,100 | 16,482,000 | 74% | 4.02 | -0.15% | 4.04 | -1.25% | 4.12 | -0.99% | 4.20 | -0.80% | -0.70% | |
| 2021-01-11 | 4.13 | 4.13 | 3.94 | 3.96 | -4.12% | -1.69% | -6.49% | 6,526,400 | 26,286,000 | 116% | 4.03 | -0.91% | 4.09 | -1.71% | 4.16 | -1.23% | 4.24 | -1.14% | -0.69% | |
| 2021-01-08 | 4.09 | 4.20 | 3.89 | 4.13 | 0.73% | 1.60% | -3.59% | 7,345,700 | 29,857,000 | 125% | 4.07 | -2.05% | 4.16 | -1.77% | 4.21 | -1.27% | 4.28 | -0.60% | -0.73% | |
| 2021-01-07 | 4.35 | 4.38 | 4.03 | 4.10 | -5.53% | -1.20% | -4.87% | 10,715,300 | 44,467,000 | 187% | 4.15 | -4.38% | 4.24 | -2.33% | 4.27 | -1.68% | 4.31 | -0.99% | -0.82% | |
| 2021-01-06 | 4.31 | 4.40 | 4.28 | 4.34 | 0.93% | 0.00% | -0.30% | 4,938,300 | 21,433,000 | 98% | 4.34 | 0.28% | 4.34 | -0.02% | 4.34 | -0.18% | 4.35 | -0.48% | -0.84% | |
| 2021-01-05 | 4.40 | 4.40 | 4.29 | 4.30 | -2.05% | -0.65% | -1.69% | 4,944,300 | 21,398,000 | 93% | 4.33 | -0.55% | 4.34 | -0.14% | 4.35 | -0.46% | 4.37 | -0.41% | -0.92% | |
| 2021-01-04 | 4.34 | 4.40 | 4.30 | 4.39 | 0.92% | 0.87% | -0.05% | 4,038,200 | 17,573,000 | 79% | 4.35 | 0.14% | 4.35 | -0.23% | 4.37 | -0.32% | 4.39 | -0.39% | -0.97% | |
| 2020-12-31 | 4.30 | 4.37 | 4.30 | 4.35 | 0.46% | 0.09% | -1.34% | 3,159,100 | 13,728,000 | 62% | 4.35 | 0.12% | 4.36 | -0.55% | 4.38 | 0.62% | 4.41 | -0.61% | -1.01% | |
| 2020-12-30 | 4.41 | 4.41 | 4.30 | 4.33 | -0.92% | -0.25% | -2.39% | 3,280,300 | 14,239,000 | 62% | 4.34 | -0.94% | 4.38 | -0.39% | 4.36 | -0.14% | 4.44 | -0.54% | -1.06% | |
| 2020-12-29 | 4.36 | 4.45 | 4.33 | 4.37 | 0.00% | -0.27% | -2.02% | 3,302,100 | 14,469,000 | 60% | 4.38 | -0.50% | 4.40 | 1.01% | 4.36 | -0.64% | 4.46 | -1.07% | -1.17% | |
| 2020-12-28 | 4.43 | 4.48 | 4.36 | 4.37 | -1.58% | -0.77% | -3.06% | 5,089,300 | 22,415,000 | 79% | 4.40 | 0.11% | 4.35 | 0.14% | 4.39 | -0.39% | 4.51 | -0.66% | -1.30% | |
| 2020-12-25 | 4.20 | 4.53 | 4.19 | 4.44 | 5.71% | 0.93% | -2.16% | 8,599,400 | 37,831,000 | 137% | 4.40 | 3.34% | 4.35 | -0.75% | 4.41 | -0.63% | 4.54 | -1.56% | -1.31% | |
| 2020-12-24 | 4.35 | 4.36 | 4.19 | 4.20 | -3.45% | -1.34% | -8.89% | 6,838,300 | 29,113,000 | 105% | 4.26 | -2.72% | 4.38 | -2.06% | 4.43 | -2.03% | 4.61 | -1.45% | -1.26% | |
| 2020-12-23 | 4.43 | 4.43 | 4.35 | 4.35 | -1.14% | -0.59% | -7.01% | 5,930,100 | 25,950,000 | 99% | 4.38 | -2.71% | 4.47 | -1.74% | 4.53 | -1.24% | 4.68 | -1.25% | -1.16% | |
| 2020-12-22 | 4.61 | 4.62 | 4.40 | 4.40 | -4.35% | -2.18% | -7.11% | 7,352,400 | 33,068,000 | 131% | 4.50 | -2.37% | 4.55 | -1.60% | 4.58 | -1.42% | 4.74 | -1.23% | -1.08% | |
| 2020-12-21 | 4.61 | 4.64 | 4.55 | 4.60 | -0.22% | -0.15% | -4.09% | 2,840,900 | 13,089,000 | 56% | 4.61 | -0.41% | 4.63 | 0.04% | 4.65 | -0.66% | 4.80 | -0.97% | -0.98% | |
| 2020-12-18 | 4.69 | 4.69 | 4.58 | 4.61 | -0.86% | -0.35% | -4.81% | 3,047,100 | 14,097,000 | 58% | 4.63 | -0.17% | 4.62 | -0.73% | 4.68 | -1.39% | 4.84 | -0.78% | -0.89% | |
| 2020-12-17 | 4.56 | 4.69 | 4.55 | 4.65 | 1.53% | 0.35% | -4.73% | 5,233,300 | 24,252,000 | 99% | 4.63 | 0.50% | 4.66 | -0.89% | 4.75 | -1.02% | 4.88 | -1.07% | -0.80% | |
| 2020-12-16 | 4.66 | 4.73 | 4.57 | 4.58 | -2.55% | -0.67% | -7.17% | 5,513,900 | 25,427,000 | 106% | 4.61 | -1.62% | 4.70 | -2.19% | 4.80 | -1.42% | 4.93 | -1.62% | -0.69% | |
| 2020-12-15 | 4.88 | 4.89 | 4.53 | 4.70 | -4.08% | 0.28% | -6.28% | 12,084,800 | 56,643,000 | 224% | 4.69 | -4.19% | 4.80 | -3.17% | 4.86 | -2.95% | 5.02 | -2.39% | -0.53% | |
| 2020-12-14 | 4.96 | 4.96 | 4.86 | 4.90 | -1.21% | 0.16% | -4.63% | 3,299,700 | 16,141,000 | 72% | 4.89 | -1.13% | 4.96 | -1.06% | 5.01 | -1.20% | 5.14 | -0.81% | -0.29% | |
| 2020-12-11 | 5.10 | 5.11 | 4.82 | 4.96 | -2.17% | 0.24% | -4.25% | 7,728,500 | 38,242,000 | 163% | 4.95 | -2.46% | 5.01 | -2.03% | 5.07 | -1.76% | 5.18 | -1.01% | -0.20% | |
| 2020-12-10 | 5.07 | 5.11 | 5.05 | 5.07 | -0.20% | -0.06% | -3.11% | 2,970,500 | 15,070,000 | 68% | 5.07 | -0.96% | 5.12 | -0.99% | 5.16 | -0.58% | 5.23 | -0.42% | -0.09% | |
| 2020-12-09 | 5.20 | 5.21 | 5.07 | 5.08 | -1.36% | -0.82% | -3.33% | 3,053,600 | 15,640,000 | 66% | 5.12 | -0.85% | 5.17 | -0.65% | 5.19 | -0.54% | 5.26 | -0.47% | -0.04% | |
| 2020-12-08 | 5.16 | 5.20 | 5.15 | 5.15 | -0.58% | -0.31% | -2.46% | 2,442,700 | 12,619,000 | 48% | 5.17 | -0.71% | 5.20 | -0.31% | 5.22 | -0.40% | 5.28 | -0.21% | 0.04% | |
| 2020-12-07 | 5.27 | 5.27 | 5.15 | 5.18 | -1.71% | -0.44% | -2.10% | 4,497,900 | 23,401,000 | 82% | 5.20 | -0.57% | 5.22 | -0.36% | 5.24 | -0.53% | 5.29 | -0.09% | 0.08% | |
| 2020-12-04 | 5.23 | 5.28 | 5.18 | 5.27 | 0.00% | 0.71% | -0.49% | 3,143,100 | 16,447,000 | 53% | 5.23 | 0.12% | 5.24 | -0.34% | 5.27 | -0.11% | 5.30 | 0.13% | 0.11% | | |
|
