顺灏股份( 002565.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-01-22 | 4.45 | 4.65 | 4.36 | 4.57 | 2.93% | 0.02% | 3.21% | 40,420,100 | 184,691,000 | 191% | 4.57 | 2.65% | 4.51 | -0.07% | 4.51 | 0.87% | 4.43 | 1.05% | 0.23% | |
| 2021-01-21 | 4.41 | 4.56 | 4.35 | 4.44 | -0.67% | -0.25% | 1.32% | 23,741,600 | 105,681,000 | 125% | 4.45 | -0.02% | 4.51 | 0.16% | 4.47 | 0.81% | 4.38 | -0.36% | 0.10% |  |
| 2021-01-20 | 4.50 | 4.52 | 4.40 | 4.47 | -3.25% | 0.40% | 1.64% | 24,825,100 | 110,531,000 | 127% | 4.45 | -2.75% | 4.50 | 0.31% | 4.44 | 0.68% | 4.40 | 0.27% | 0.23% | |
| 2021-01-19 | 4.37 | 4.68 | 4.34 | 4.62 | 5.00% | 0.92% | 5.34% | 38,415,000 | 175,859,000 | 212% | 4.58 | 4.12% | 4.49 | 3.34% | 4.41 | 2.37% | 4.39 | 1.13% | 0.15% | |
| 2021-01-18 | 4.28 | 4.47 | 4.27 | 4.40 | 1.38% | 0.07% | 1.45% | 16,506,200 | 72,579,000 | 102% | 4.40 | 0.80% | 4.34 | 1.14% | 4.31 | 0.96% | 4.34 | 0.21% | -0.04% | |
| 2021-01-15 | 4.34 | 4.43 | 4.30 | 4.34 | -0.69% | -0.50% | 0.28% | 16,078,600 | 70,128,000 | 102% | 4.36 | 1.47% | 4.29 | 0.94% | 4.26 | 0.69% | 4.33 | 0.23% | -0.17% | |
| 2021-01-14 | 4.17 | 4.52 | 4.11 | 4.37 | 4.55% | 1.65% | 1.20% | 27,975,100 | 120,264,000 | 182% | 4.30 | 2.77% | 4.25 | 1.84% | 4.24 | -2.24% | 4.32 | 0.09% | -0.32% | |
| 2021-01-13 | 4.21 | 4.25 | 4.14 | 4.18 | 0.00% | -0.07% | -3.11% | 11,767,000 | 49,220,000 | 86% | 4.18 | 0.00% | 4.18 | -0.55% | 4.33 | -0.57% | 4.31 | -0.12% | -0.45% | |
| 2021-01-12 | 4.12 | 4.24 | 4.11 | 4.18 | 1.21% | -0.07% | -3.22% | 6,442,700 | 26,947,000 | 49% | 4.18 | 0.43% | 4.20 | -4.15% | 4.36 | -0.21% | 4.32 | 0.05% | -0.49% | |
| 2021-01-11 | 4.18 | 4.22 | 4.13 | 4.13 | -2.82% | -0.84% | -4.33% | 11,103,500 | 46,247,000 | 82% | 4.17 | -1.51% | 4.38 | -0.68% | 4.37 | -0.39% | 4.32 | -0.23% | -0.55% | |
| 2021-01-08 | 4.28 | 4.30 | 4.15 | 4.25 | -3.41% | 0.50% | -1.78% | 16,052,700 | 67,890,000 | 124% | 4.23 | -7.12% | 4.41 | -0.72% | 4.38 | -0.30% | 4.33 | -0.30% | -0.56% | |
| 2021-01-07 | 4.70 | 4.71 | 4.39 | 4.40 | 0.00% | -3.36% | 1.38% | 28,132,000 | 128,092,000 | 237% | 4.55 | 4.79% | 4.44 | 2.71% | 4.40 | 2.42% | 4.34 | 0.98% | -0.59% | |
| 2021-01-06 | 4.30 | 4.41 | 4.27 | 4.40 | 1.62% | 1.27% | 2.37% | 16,574,500 | 72,021,000 | 152% | 4.35 | 0.46% | 4.33 | 0.79% | 4.29 | 0.78% | 4.30 | -0.53% | -0.76% | |
| 2021-01-05 | 4.32 | 4.39 | 4.28 | 4.33 | 0.46% | 0.12% | 0.21% | 12,408,300 | 53,666,000 | 114% | 4.33 | 0.58% | 4.29 | 1.04% | 4.26 | 0.81% | 4.32 | -0.78% | -0.81% | |
| 2021-01-04 | 4.22 | 4.36 | 4.20 | 4.31 | 1.65% | 0.23% | -1.03% | 11,449,800 | 49,230,000 | 103% | 4.30 | 1.30% | 4.25 | 0.98% | 4.23 | 0.31% | 4.36 | -1.07% | -0.94% | |
| 2020-12-31 | 4.19 | 4.32 | 4.18 | 4.24 | 1.92% | -0.12% | -3.68% | 10,568,600 | 44,864,000 | 89% | 4.25 | 1.82% | 4.21 | 0.65% | 4.21 | -0.68% | 4.40 | -1.30% | -1.15% | |
| 2020-12-30 | 4.19 | 4.20 | 4.13 | 4.16 | -0.72% | -0.22% | -6.73% | 7,086,500 | 29,543,000 | 55% | 4.17 | -0.45% | 4.18 | -0.71% | 4.24 | -1.44% | 4.46 | -1.22% | -1.19% | |
| 2020-12-29 | 4.17 | 4.23 | 4.13 | 4.19 | 0.72% | 0.05% | -7.20% | 7,302,800 | 30,586,000 | 50% | 4.19 | 0.17% | 4.21 | -1.43% | 4.30 | -1.60% | 4.52 | -0.49% | -1.10% | |
| 2020-12-28 | 4.26 | 4.26 | 4.15 | 4.16 | -2.80% | -0.50% | -8.31% | 8,972,900 | 37,519,000 | 62% | 4.18 | -1.99% | 4.27 | -1.97% | 4.37 | -1.66% | 4.54 | -0.59% | -1.07% | |
| 2020-12-25 | 4.26 | 4.31 | 4.22 | 4.28 | 0.23% | 0.33% | -6.22% | 7,525,000 | 32,105,000 | 51% | 4.27 | -1.48% | 4.36 | -1.67% | 4.45 | -1.40% | 4.56 | -0.28% | -1.06% | |
| 2020-12-24 | 4.45 | 4.46 | 4.26 | 4.27 | -3.39% | -1.39% | -6.71% | 14,120,900 | 61,140,000 | 92% | 4.33 | -2.32% | 4.43 | -1.95% | 4.51 | -1.76% | 4.58 | -0.65% | -1.08% | |
| 2020-12-23 | 4.47 | 4.52 | 4.37 | 4.42 | -1.78% | -0.29% | -4.06% | 14,206,600 | 62,979,000 | 95% | 4.43 | -2.12% | 4.52 | -1.61% | 4.59 | -1.29% | 4.61 | -0.71% | -1.02% | |
| 2020-12-22 | 4.60 | 4.60 | 4.47 | 4.50 | -2.60% | -0.64% | -3.02% | 14,430,500 | 65,361,000 | 92% | 4.53 | -1.50% | 4.59 | -1.42% | 4.65 | -0.41% | 4.64 | -1.05% | -0.99% | |
| 2020-12-21 | 4.56 | 4.67 | 4.55 | 4.62 | 0.87% | 0.48% | -1.47% | 13,475,800 | 61,966,000 | 73% | 4.60 | -1.01% | 4.66 | -0.83% | 4.67 | 0.02% | 4.69 | -2.09% | -0.93% | |
| 2020-12-18 | 4.68 | 4.74 | 4.58 | 4.58 | -3.38% | -1.40% | -4.36% | 16,196,900 | 75,239,000 | 69% | 4.65 | -1.63% | 4.70 | -0.04% | 4.67 | 0.52% | 4.79 | -3.14% | -0.73% | |
| 2020-12-17 | 4.80 | 4.80 | 4.66 | 4.74 | -1.04% | 0.38% | -4.13% | 16,449,900 | 77,679,000 | 52% | 4.72 | 0.06% | 4.70 | 0.95% | 4.65 | 0.43% | 4.94 | -1.73% | -0.34% | |
| 2020-12-16 | 4.66 | 4.80 | 4.64 | 4.79 | 3.90% | 1.50% | -4.79% | 20,423,800 | 96,388,000 | 50% | 4.72 | 2.70% | 4.66 | 2.02% | 4.63 | -0.07% | 5.03 | -0.24% | -0.07% | |
| 2020-12-15 | 4.58 | 4.62 | 4.56 | 4.61 | 0.00% | 0.33% | -8.59% | 7,116,400 | 32,700,000 | 16% | 4.60 | 0.35% | 4.56 | -0.39% | 4.63 | -1.60% | 5.04 | -0.22% | -0.05% | |
| 2020-12-14 | 4.53 | 4.61 | 4.50 | 4.61 | 1.99% | 0.68% | -8.79% | 11,396,100 | 52,186,000 | 24% | 4.58 | 0.88% | 4.58 | -1.31% | 4.70 | -2.93% | 5.05 | -0.53% | 0.00% | |
| 2020-12-11 | 4.65 | 4.65 | 4.48 | 4.52 | 0.00% | -0.42% | -11.04% | 15,858,900 | 71,978,000 | 31% | 4.54 | -2.11% | 4.64 | -2.36% | 4.85 | -3.83% | 5.08 | -0.45% | 0.15% | | |
|
