旷达科技( 002516.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 | 3.11 | 3.16 | 3.09 | 3.15 | 1.29% | 0.48% | -2.69% | 9,813,000 | 30,764,000 | 78% | 3.14 | 1.36% | 3.09 | 0.00% | 3.11 | -0.58% | 3.24 | -0.95% | -1.18% |  |
| 2021-01-14 | 3.02 | 3.15 | 3.01 | 3.11 | 1.97% | 0.55% | -4.83% | 9,865,400 | 30,514,000 | 76% | 3.09 | 1.18% | 3.09 | -0.58% | 3.13 | -0.95% | 3.27 | -0.70% | -1.17% |  |
| 2021-01-13 | 3.12 | 3.12 | 3.02 | 3.05 | -2.24% | -0.23% | -7.32% | 11,552,800 | 35,314,000 | 90% | 3.06 | -2.43% | 3.11 | -1.71% | 3.16 | -1.83% | 3.29 | -1.02% | -1.20% | |
| 2021-01-12 | 3.10 | 3.20 | 3.06 | 3.12 | 0.97% | -0.41% | -6.17% | 10,380,800 | 32,527,000 | 84% | 3.13 | -0.35% | 3.17 | -1.03% | 3.22 | -1.53% | 3.33 | -1.01% | -1.20% | |
| 2021-01-11 | 3.19 | 3.24 | 3.07 | 3.09 | -3.13% | -1.72% | -8.01% | 11,827,400 | 37,191,000 | 94% | 3.14 | -2.09% | 3.20 | -1.87% | 3.27 | -1.98% | 3.36 | -1.18% | -1.26% | |
| 2021-01-08 | 3.20 | 3.29 | 3.13 | 3.19 | -1.24% | -0.65% | -6.15% | 12,542,100 | 40,277,000 | 102% | 3.21 | -0.56% | 3.26 | -1.84% | 3.34 | -1.48% | 3.40 | -1.68% | -1.29% | |
| 2021-01-07 | 3.31 | 3.33 | 3.17 | 3.23 | -2.42% | 0.03% | -6.57% | 14,776,900 | 47,715,000 | 112% | 3.23 | -2.80% | 3.32 | -2.70% | 3.39 | -1.31% | 3.46 | -1.59% | -1.27% | |
| 2021-01-06 | 3.41 | 3.43 | 3.27 | 3.31 | -3.50% | -0.36% | -5.78% | 16,716,100 | 55,537,000 | 134% | 3.32 | -3.40% | 3.41 | -2.04% | 3.43 | -1.07% | 3.51 | -1.65% | -1.15% | |
| 2021-01-05 | 3.49 | 3.49 | 3.41 | 3.43 | -2.00% | -0.26% | -3.98% | 10,993,200 | 37,803,000 | 94% | 3.44 | -1.80% | 3.48 | -0.14% | 3.47 | -0.40% | 3.57 | -1.03% | -1.01% | |
| 2021-01-04 | 3.53 | 3.55 | 3.47 | 3.50 | 0.00% | -0.06% | -3.02% | 13,191,100 | 46,192,000 | 115% | 3.50 | -0.14% | 3.49 | 0.78% | 3.48 | -0.29% | 3.61 | -0.99% | -0.93% | |
| 2020-12-31 | 3.46 | 3.55 | 3.46 | 3.50 | 2.34% | -0.20% | -3.98% | 10,021,900 | 35,147,000 | 89% | 3.51 | 2.28% | 3.46 | 0.00% | 3.49 | -1.41% | 3.65 | -0.90% | -0.85% | |
| 2020-12-30 | 3.43 | 3.47 | 3.40 | 3.42 | 0.29% | -0.26% | -7.01% | 6,352,700 | 21,783,000 | 56% | 3.43 | -0.06% | 3.46 | -1.09% | 3.54 | -1.42% | 3.68 | -0.94% | -0.78% | |
| 2020-12-29 | 3.45 | 3.48 | 3.39 | 3.41 | -1.16% | -0.61% | -8.16% | 8,542,200 | 29,309,000 | 73% | 3.43 | -1.94% | 3.50 | -2.26% | 3.59 | -1.70% | 3.71 | -1.01% | -0.70% | |
| 2020-12-28 | 3.55 | 3.60 | 3.45 | 3.45 | -3.09% | -1.40% | -8.02% | 11,661,800 | 40,810,000 | 101% | 3.50 | -1.52% | 3.58 | -2.03% | 3.65 | -1.59% | 3.75 | -1.65% | -0.60% | |
| 2020-12-25 | 3.55 | 3.63 | 3.50 | 3.56 | -0.56% | 0.20% | -6.66% | 10,574,900 | 37,570,000 | 88% | 3.55 | -2.44% | 3.65 | -1.88% | 3.71 | -1.41% | 3.81 | -1.47% | -0.41% | |
| 2020-12-24 | 3.80 | 3.81 | 3.57 | 3.58 | -5.79% | -1.70% | -7.52% | 19,730,600 | 71,864,000 | 155% | 3.64 | -4.03% | 3.72 | -2.39% | 3.77 | -1.90% | 3.87 | -1.50% | -0.23% | |
| 2020-12-23 | 3.76 | 3.86 | 3.75 | 3.80 | 1.06% | 0.13% | -3.31% | 9,404,900 | 35,687,000 | 78% | 3.80 | -0.32% | 3.82 | -0.52% | 3.84 | -0.65% | 3.93 | -0.33% | -0.05% | |
| 2020-12-22 | 3.84 | 3.87 | 3.76 | 3.76 | -2.34% | -1.23% | -4.64% | 11,490,600 | 43,740,000 | 93% | 3.81 | -0.96% | 3.84 | -0.83% | 3.86 | -0.62% | 3.94 | -0.28% | -0.04% | |
| 2020-12-21 | 3.87 | 3.88 | 3.81 | 3.85 | 0.00% | 0.16% | -2.63% | 9,737,100 | 37,428,000 | 82% | 3.84 | -0.39% | 3.87 | -0.77% | 3.89 | -1.19% | 3.95 | -0.20% | -0.05% | |
| 2020-12-18 | 3.90 | 3.91 | 3.83 | 3.85 | -1.53% | -0.23% | -2.83% | 10,022,600 | 38,680,000 | 87% | 3.86 | -1.15% | 3.90 | -0.51% | 3.94 | -1.11% | 3.96 | -0.25% | -0.06% | |
| 2020-12-17 | 3.95 | 3.95 | 3.88 | 3.91 | -0.51% | 0.15% | -1.56% | 8,152,700 | 31,829,000 | 74% | 3.90 | -0.81% | 3.92 | -1.26% | 3.98 | -0.45% | 3.97 | -0.15% | -0.05% | |
| 2020-12-16 | 3.96 | 3.98 | 3.88 | 3.93 | 0.00% | -0.15% | -1.21% | 8,265,800 | 32,533,000 | 75% | 3.94 | 0.61% | 3.97 | -0.85% | 4.00 | 0.05% | 3.98 | -0.15% | -0.04% | |
| 2020-12-15 | 3.92 | 3.98 | 3.88 | 3.93 | -0.25% | 0.46% | -1.36% | 8,319,100 | 32,541,000 | 73% | 3.91 | -2.52% | 4.00 | -0.52% | 4.00 | 0.00% | 3.98 | -0.03% | -0.03% | |
| 2020-12-14 | 3.99 | 4.10 | 3.90 | 3.94 | -0.25% | -1.82% | -1.13% | 15,605,900 | 62,630,000 | 134% | 4.01 | -0.47% | 4.02 | 0.48% | 4.00 | 0.28% | 3.99 | 0.25% | -0.05% | |
| 2020-12-11 | 4.04 | 4.09 | 3.95 | 3.95 | -1.99% | -2.03% | -0.63% | 18,396,600 | 74,174,000 | 165% | 4.03 | 0.35% | 4.00 | 0.86% | 3.98 | 0.51% | 3.98 | 0.38% | -0.12% | |
| 2020-12-10 | 3.92 | 4.07 | 3.88 | 4.03 | 2.54% | 0.30% | 1.77% | 15,974,600 | 64,179,000 | 159% | 4.02 | 1.83% | 3.97 | 0.97% | 3.96 | 0.38% | 3.96 | 0.25% | -0.18% | |
| 2020-12-09 | 3.88 | 4.00 | 3.85 | 3.93 | 1.55% | -0.41% | -0.51% | 13,008,200 | 51,324,000 | 137% | 3.95 | 1.21% | 3.93 | -0.05% | 3.95 | -0.38% | 3.95 | -0.25% | -0.22% | |
| 2020-12-08 | 3.92 | 3.93 | 3.87 | 3.87 | -1.02% | -0.74% | -2.27% | 6,873,700 | 26,803,000 | 75% | 3.90 | -0.92% | 3.93 | -0.83% | 3.96 | -0.18% | 3.96 | -0.33% | -0.19% | |
| 2020-12-07 | 3.95 | 3.97 | 3.91 | 3.91 | -1.01% | -0.64% | -1.59% | 6,513,600 | 25,630,000 | 70% | 3.94 | -0.76% | 3.97 | -0.55% | 3.97 | 0.20% | 3.97 | -0.30% | -0.18% | |
| 2020-12-04 | 4.00 | 4.00 | 3.94 | 3.95 | 0.00% | -0.38% | -0.88% | 7,151,400 | 28,355,000 | 75% | 3.97 | -0.63% | 3.99 | 0.23% | 3.96 | 0.18% | 3.99 | -0.15% | -0.25% | | |
|
