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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-06-04 | 4.21 | 4.22 | 4.09 | 4.10 | -1.91% | -0.70% | 0.12% | 14,371,200 | 59,339,000 | 101% | 4.13 | -1.17% | 4.14 | 0.63% | 4.10 | 0.61% | 4.10 | 0.02% | -0.38% |  |
| 2020-06-03 | 4.11 | 4.21 | 4.11 | 4.18 | 1.46% | 0.05% | 2.10% | 17,736,800 | 74,106,000 | 132% | 4.18 | 1.46% | 4.12 | 1.58% | 4.08 | 0.74% | 4.09 | 0.05% | -0.40% | |
| 2020-06-02 | 4.09 | 4.17 | 4.06 | 4.12 | 1.48% | 0.05% | 0.68% | 14,766,200 | 60,812,000 | 114% | 4.12 | 1.88% | 4.05 | 1.25% | 4.05 | -0.30% | 4.09 | -0.34% | -0.41% |  |
| 2020-06-01 | 3.98 | 4.08 | 3.96 | 4.06 | 2.53% | 0.45% | -1.12% | 14,332,300 | 57,935,000 | 109% | 4.04 | 1.89% | 4.00 | -0.27% | 4.06 | 0.03% | 4.11 | -0.32% | -0.35% | |
| 2020-05-29 | 3.93 | 4.00 | 3.91 | 3.96 | 0.00% | -0.18% | -3.86% | 8,833,400 | 35,046,000 | 69% | 3.97 | -0.40% | 4.02 | -1.59% | 4.06 | -0.78% | 4.12 | -0.53% | -0.31% | |
| 2020-05-28 | 4.04 | 4.05 | 3.94 | 3.96 | -1.98% | -0.58% | -4.37% | 10,601,800 | 42,227,000 | 82% | 3.98 | -2.19% | 4.08 | -0.22% | 4.09 | -0.56% | 4.14 | -0.72% | -0.27% | |
| 2020-05-27 | 4.09 | 4.16 | 4.02 | 4.04 | -2.42% | -0.79% | -3.14% | 13,153,800 | 53,563,000 | 101% | 4.07 | -1.45% | 4.09 | -0.68% | 4.11 | -0.51% | 4.17 | -0.36% | -0.25% | |
| 2020-05-26 | 4.00 | 4.28 | 3.93 | 4.14 | 3.24% | 0.19% | -1.10% | 21,976,700 | 90,800,000 | 180% | 4.13 | 2.28% | 4.12 | 0.07% | 4.13 | -0.70% | 4.19 | -0.38% | -0.31% | |
| 2020-05-25 | 4.11 | 4.13 | 4.00 | 4.01 | -3.84% | -0.74% | -4.57% | 14,411,300 | 58,224,000 | 129% | 4.04 | -3.42% | 4.11 | -1.49% | 4.16 | -0.86% | 4.20 | -0.76% | -0.40% | |
| 2020-05-22 | 4.16 | 4.27 | 4.11 | 4.17 | 1.46% | -0.31% | -1.51% | 12,201,500 | 51,035,000 | 116% | 4.18 | 0.97% | 4.18 | -0.74% | 4.20 | -0.36% | 4.23 | -0.45% | -0.42% | |
| 2020-05-21 | 4.15 | 4.18 | 4.11 | 4.11 | -1.44% | -0.80% | -3.36% | 8,221,000 | 34,056,000 | 75% | 4.14 | -1.19% | 4.21 | -0.24% | 4.21 | -0.75% | 4.25 | -0.24% | -0.47% | |
| 2020-05-20 | 4.25 | 4.28 | 4.15 | 4.17 | -2.34% | -0.55% | -2.18% | 11,722,400 | 49,153,000 | 103% | 4.19 | -1.60% | 4.22 | -0.54% | 4.25 | -0.28% | 4.26 | -0.02% | -0.54% | |
| 2020-05-19 | 4.21 | 4.33 | 4.21 | 4.27 | 2.15% | 0.21% | 0.14% | 12,854,100 | 54,769,000 | 116% | 4.26 | 1.84% | 4.24 | -0.40% | 4.26 | 0.12% | 4.26 | 0.28% | -0.68% | |
| 2020-05-18 | 4.22 | 4.26 | 4.15 | 4.18 | -1.42% | -0.10% | -1.69% | 9,024,300 | 37,757,000 | 79% | 4.18 | -1.90% | 4.26 | -0.47% | 4.25 | -0.52% | 4.25 | 0.12% | -0.86% | |
| 2020-05-15 | 4.29 | 4.32 | 4.23 | 4.24 | -1.17% | -0.59% | -0.16% | 9,360,200 | 39,920,000 | 80% | 4.27 | -0.77% | 4.28 | 0.19% | 4.27 | -0.37% | 4.25 | -0.19% | -1.05% | |
| 2020-05-14 | 4.25 | 4.37 | 4.21 | 4.29 | 0.94% | -0.19% | 0.82% | 13,999,300 | 60,171,000 | 110% | 4.30 | 1.18% | 4.27 | 0.09% | 4.29 | 0.19% | 4.26 | -0.49% | -1.18% | |
| 2020-05-13 | 4.23 | 4.27 | 4.20 | 4.25 | 0.24% | 0.05% | -0.61% | 6,396,500 | 27,175,000 | 51% | 4.25 | 0.19% | 4.27 | -0.70% | 4.28 | 0.26% | 4.28 | -0.97% | -1.16% | |
| 2020-05-12 | 4.29 | 4.32 | 4.19 | 4.24 | -1.17% | 0.00% | -1.81% | 9,215,200 | 39,071,000 | 69% | 4.24 | -1.33% | 4.30 | -0.07% | 4.27 | 0.45% | 4.32 | -1.33% | -1.11% | |
| 2020-05-11 | 4.32 | 4.35 | 4.26 | 4.29 | -0.46% | -0.16% | -1.97% | 10,306,500 | 44,285,000 | 74% | 4.30 | -0.72% | 4.30 | 0.63% | 4.25 | 0.59% | 4.38 | -0.95% | -1.02% | |
| 2020-05-08 | 4.28 | 4.39 | 4.28 | 4.31 | 1.17% | -0.42% | -2.44% | 14,504,500 | 62,774,000 | 101% | 4.33 | 1.43% | 4.27 | 1.40% | 4.23 | -0.05% | 4.42 | -0.88% | -0.99% | |
| 2020-05-07 | 4.23 | 4.32 | 4.20 | 4.26 | 0.95% | -0.16% | -4.42% | 13,956,800 | 59,551,000 | 95% | 4.27 | 1.57% | 4.21 | 0.86% | 4.23 | -0.98% | 4.46 | -1.00% | -0.95% | |
| 2020-05-06 | 4.13 | 4.24 | 4.12 | 4.22 | 0.96% | 0.45% | -6.26% | 10,985,200 | 46,148,000 | 74% | 4.20 | 0.86% | 4.18 | -1.14% | 4.27 | -2.00% | 4.50 | -1.40% | -0.86% | |
| 2020-04-30 | 4.13 | 4.20 | 4.13 | 4.18 | 1.46% | 0.36% | -8.45% | 13,764,900 | 57,325,000 | 88% | 4.17 | -0.05% | 4.22 | -2.25% | 4.36 | -2.83% | 4.57 | -1.51% | -0.72% | |
| 2020-04-29 | 4.21 | 4.25 | 4.11 | 4.12 | -3.06% | -1.13% | -11.13% | 14,440,100 | 60,170,000 | 91% | 4.17 | -3.23% | 4.32 | -3.61% | 4.49 | -2.42% | 4.64 | -1.78% | -0.56% | |
| 2020-04-28 | 4.55 | 4.55 | 4.12 | 4.25 | -6.59% | -1.30% | -9.96% | 19,928,400 | 85,815,000 | 121% | 4.31 | -5.94% | 4.48 | -4.64% | 4.60 | -2.38% | 4.72 | -1.46% | -0.35% | |
| 2020-04-27 | 4.60 | 4.62 | 4.53 | 4.55 | -1.52% | -0.61% | -5.01% | 9,787,700 | 44,808,000 | 64% | 4.58 | -2.05% | 4.70 | -0.72% | 4.71 | -0.63% | 4.79 | -0.27% | -0.19% | |
| 2020-04-24 | 4.73 | 4.78 | 4.60 | 4.62 | -2.53% | -1.16% | -3.81% | 13,526,700 | 63,229,000 | 89% | 4.67 | -2.77% | 4.74 | -0.27% | 4.74 | -0.80% | 4.80 | -0.52% | -0.21% | |
| 2020-04-23 | 4.82 | 4.89 | 4.74 | 4.74 | -1.04% | -1.39% | -1.82% | 14,653,100 | 70,431,000 | 95% | 4.81 | 1.84% | 4.75 | 0.30% | 4.78 | -0.33% | 4.83 | -0.43% | -0.20% | |
| 2020-04-22 | 4.67 | 4.80 | 4.62 | 4.79 | 1.91% | 1.48% | -1.22% | 14,715,100 | 69,450,000 | 91% | 4.72 | 0.09% | 4.73 | -1.07% | 4.79 | -0.93% | 4.85 | -0.62% | -0.18% | |
| 2020-04-21 | 4.77 | 4.77 | 4.69 | 4.70 | 0.00% | -0.34% | -3.67% | 13,668,500 | 64,467,000 | 81% | 4.72 | -1.22% | 4.79 | -1.16% | 4.84 | -0.45% | 4.88 | -0.49% | -0.10% | | |
|
