亚太科技( 002540.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-02-26 | 4.73 | 4.79 | 4.68 | 4.74 | -0.21% | -0.02% | 0.40% | 3,173,800 | 15,047,000 | 65% | 4.74 | -1.09% | 4.79 | -0.66% | 4.84 | 0.37% | 4.72 | 0.47% | 0.49% |  |
| 2021-02-25 | 4.85 | 4.90 | 4.74 | 4.75 | -0.63% | -0.90% | 1.09% | 3,588,100 | 17,199,000 | 76% | 4.79 | -0.35% | 4.82 | -0.82% | 4.82 | 0.54% | 4.70 | 1.08% | 0.34% | |
| 2021-02-24 | 4.85 | 4.91 | 4.76 | 4.78 | -1.85% | -0.62% | 2.82% | 4,612,800 | 22,187,000 | 97% | 4.81 | -0.50% | 4.86 | 0.66% | 4.79 | 0.61% | 4.65 | 0.82% | 0.08% | |
| 2021-02-23 | 4.83 | 4.89 | 4.75 | 4.87 | 0.62% | 0.74% | 5.62% | 6,425,900 | 31,065,000 | 138% | 4.83 | -1.02% | 4.83 | 1.01% | 4.76 | 1.13% | 4.61 | 0.85% | -0.09% | |
| 2021-02-22 | 4.70 | 4.99 | 4.70 | 4.84 | 3.20% | -0.90% | 5.86% | 13,121,900 | 64,087,000 | 310% | 4.88 | 5.12% | 4.78 | 4.12% | 4.71 | 4.25% | 4.57 | 2.79% | -0.22% | |
| 2021-02-19 | 4.58 | 4.70 | 4.55 | 4.69 | 1.74% | 0.95% | 5.44% | 4,665,600 | 21,677,000 | 142% | 4.65 | 1.13% | 4.59 | 1.59% | 4.52 | 1.62% | 4.45 | 0.43% | -0.54% | |
| 2021-02-18 | 4.52 | 4.65 | 4.52 | 4.61 | 2.67% | 0.35% | 4.09% | 4,310,100 | 19,802,000 | 137% | 4.59 | 2.80% | 4.52 | 2.31% | 4.45 | 2.21% | 4.43 | -0.02% | -0.63% | |
| 2021-02-10 | 4.48 | 4.51 | 4.41 | 4.49 | 0.22% | 0.47% | 1.35% | 2,564,500 | 11,462,000 | 80% | 4.47 | 0.45% | 4.41 | 1.10% | 4.35 | 0.21% | 4.43 | -0.34% | -0.66% | |
| 2021-02-09 | 4.37 | 4.49 | 4.35 | 4.48 | 2.99% | 0.70% | 0.79% | 3,256,300 | 14,487,000 | 97% | 4.45 | 2.82% | 4.37 | 1.77% | 4.34 | -0.09% | 4.45 | -0.22% | -0.69% | |
| 2021-02-08 | 4.25 | 4.45 | 4.21 | 4.35 | 2.11% | 0.53% | -2.36% | 2,964,700 | 12,827,000 | 84% | 4.33 | 0.61% | 4.29 | -0.58% | 4.35 | -0.60% | 4.46 | -1.00% | -0.77% | |
| 2021-02-05 | 4.32 | 4.35 | 4.25 | 4.26 | -1.16% | -0.95% | -5.33% | 2,388,100 | 10,271,000 | 60% | 4.30 | 0.92% | 4.32 | -1.03% | 4.37 | -0.95% | 4.50 | -1.01% | -0.86% | |
| 2021-02-04 | 4.37 | 4.37 | 4.20 | 4.31 | -1.60% | 1.13% | -5.19% | 4,857,000 | 20,701,000 | 111% | 4.26 | -2.83% | 4.36 | -1.98% | 4.41 | -2.06% | 4.55 | -1.52% | -0.98% | |
| 2021-02-03 | 4.47 | 4.47 | 4.35 | 4.38 | -1.79% | -0.14% | -5.11% | 4,104,000 | 18,000,000 | 94% | 4.39 | -2.27% | 4.45 | -1.55% | 4.51 | -1.16% | 4.62 | -0.84% | -1.11% | |
| 2021-02-02 | 4.52 | 4.56 | 4.45 | 4.46 | -1.55% | -0.62% | -4.19% | 2,894,300 | 12,991,000 | 68% | 4.49 | -0.51% | 4.52 | -1.07% | 4.56 | -0.15% | 4.66 | -0.49% | -1.05% | |
| 2021-02-01 | 4.49 | 4.54 | 4.47 | 4.53 | 0.22% | 0.42% | -3.16% | 2,202,100 | 9,934,000 | 51% | 4.51 | -0.90% | 4.57 | -0.48% | 4.57 | -0.70% | 4.68 | -0.41% | -1.03% | |
| 2021-01-29 | 4.65 | 4.65 | 4.48 | 4.52 | -1.74% | -0.70% | -3.77% | 3,035,300 | 13,816,000 | 67% | 4.55 | -1.24% | 4.59 | 0.18% | 4.60 | -0.93% | 4.70 | -0.40% | -1.02% | |
| 2021-01-28 | 4.57 | 4.68 | 4.54 | 4.60 | -0.65% | -0.20% | -2.46% | 4,042,800 | 18,633,000 | 88% | 4.61 | 0.24% | 4.58 | -0.54% | 4.64 | -0.96% | 4.72 | -0.34% | -1.01% | |
| 2021-01-27 | 4.61 | 4.68 | 4.52 | 4.63 | 1.09% | 0.70% | -2.16% | 3,646,900 | 16,767,000 | 73% | 4.60 | 1.37% | 4.61 | -1.18% | 4.69 | -0.62% | 4.73 | -0.71% | -1.03% | |
| 2021-01-26 | 4.55 | 4.60 | 4.44 | 4.58 | -0.65% | 0.97% | -3.90% | 3,837,900 | 17,408,000 | 70% | 4.54 | -2.52% | 4.66 | -1.65% | 4.72 | -0.80% | 4.77 | -0.96% | -0.98% | |
| 2021-01-25 | 4.73 | 4.76 | 4.60 | 4.61 | -3.35% | -0.92% | -4.20% | 6,592,500 | 30,672,000 | 114% | 4.65 | -2.21% | 4.74 | -1.11% | 4.75 | -0.77% | 4.81 | -1.96% | -0.89% | |
| 2021-01-22 | 4.86 | 4.86 | 4.70 | 4.77 | -1.65% | 0.25% | -2.81% | 5,515,800 | 26,243,000 | 83% | 4.76 | -1.39% | 4.79 | -0.29% | 4.79 | -0.17% | 4.91 | -2.17% | -0.70% | |
| 2021-01-21 | 4.80 | 4.88 | 4.76 | 4.85 | 0.83% | 0.52% | -3.33% | 5,418,900 | 26,146,000 | 67% | 4.83 | 0.58% | 4.81 | 0.33% | 4.80 | 0.40% | 5.02 | -2.83% | -0.43% | |
| 2021-01-20 | 4.81 | 4.83 | 4.76 | 4.81 | 0.63% | 0.27% | -6.84% | 3,602,200 | 17,279,000 | 32% | 4.80 | 0.21% | 4.79 | 0.02% | 4.78 | -0.69% | 5.16 | -0.23% | 0.04% | |
| 2021-01-19 | 4.82 | 4.83 | 4.76 | 4.78 | -0.21% | -0.15% | -7.63% | 3,456,800 | 16,549,000 | 29% | 4.79 | 0.00% | 4.79 | 0.29% | 4.81 | -0.91% | 5.18 | -0.27% | 0.09% | |
| 2021-01-18 | 4.78 | 4.83 | 4.75 | 4.79 | -0.21% | 0.06% | -7.69% | 4,242,100 | 20,309,000 | 34% | 4.79 | -0.08% | 4.78 | -1.02% | 4.86 | -2.27% | 5.19 | -0.33% | 0.14% | |
| 2021-01-15 | 4.77 | 4.86 | 4.73 | 4.80 | 0.63% | 0.19% | -7.80% | 4,392,200 | 21,041,000 | 33% | 4.79 | 0.72% | 4.82 | -1.23% | 4.97 | -2.51% | 5.21 | -0.33% | 0.20% | |
| 2021-01-14 | 4.85 | 4.85 | 4.71 | 4.77 | -1.85% | 0.27% | -8.67% | 7,272,800 | 34,599,000 | 52% | 4.76 | -3.16% | 4.88 | -3.23% | 5.10 | -3.28% | 5.22 | -0.48% | 0.28% | |
| 2021-01-13 | 4.94 | 4.99 | 4.85 | 4.86 | -2.41% | -1.06% | -7.39% | 7,152,000 | 35,132,000 | 51% | 4.91 | -1.29% | 5.05 | -2.72% | 5.27 | -0.43% | 5.25 | -0.23% | 0.40% | |
| 2021-01-12 | 5.02 | 5.08 | 4.90 | 4.98 | -1.97% | 0.08% | -5.32% | 7,845,700 | 39,039,000 | 57% | 4.98 | -3.32% | 5.19 | -2.94% | 5.29 | -0.32% | 5.26 | -0.10% | 0.45% | |
| 2021-01-11 | 5.25 | 5.33 | 4.99 | 5.08 | 0.00% | -1.30% | -3.51% | 15,391,300 | 79,217,000 | 113% | 5.15 | -3.05% | 5.35 | -0.58% | 5.31 | -0.43% | 5.27 | -0.06% | 0.52% | | |
|
