成本价计算(单股)
顺灏股份( 002565.SZ 深证)
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 收盘/日均价 | 收盘/10日均 | 交易量(手) | 交易金额(万元) | 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 | 连续 |
 | | |||||||||||||||||||
| 03-03 | 4.29 | 4.33 | 4.20 | 4.31 | -0.23% | 0.80% | -0.78% | 134,615 | 5,756 | 80% | 4.28 | -1.00% | 4.29 | 0.42% | 4.27 | -0.28% | 4.34 | -0.02% | 0.17% |  |
| 03-02 | 4.31 | 4.39 | 4.26 | 4.32 | 0.70% | 0.02% | -0.58% | 150,983 | 6,521 | 89% | 4.32 | 1.36% | 4.27 | 0.64% | 4.28 | -0.21% | 4.35 | 0.21% | 0.19% |  |
| 03-01 | 4.21 | 4.31 | 4.21 | 4.29 | 1.90% | 0.68% | -1.06% | 113,630 | 4,842 | 67% | 4.26 | 1.36% | 4.24 | -0.66% | 4.29 | -1.45% | 4.34 | 0.07% | 0.16% | |
| 02-26 | 4.17 | 4.24 | 4.16 | 4.21 | -0.47% | 0.14% | -2.84% | 99,852 | 4,197 | 59% | 4.20 | -1.29% | 4.27 | -1.07% | 4.35 | -0.68% | 4.33 | 0.14% | -0.06% | |
| 02-25 | 4.32 | 4.33 | 4.22 | 4.23 | -1.40% | -0.68% | -2.24% | 112,531 | 4,792 | 65% | 4.26 | -1.41% | 4.32 | -1.80% | 4.38 | -0.11% | 4.33 | -0.12% | -0.18% | |
| 02-24 | 4.33 | 4.38 | 4.26 | 4.29 | -1.15% | -0.69% | -0.97% | 165,712 | 7,158 | 92% | 4.32 | -0.74% | 4.40 | -0.57% | 4.39 | 0.09% | 4.33 | -0.16% | -0.20% | |
| 02-23 | 4.37 | 4.41 | 4.31 | 4.34 | -1.81% | -0.28% | 0.02% | 171,834 | 7,477 | 94% | 4.35 | -2.77% | 4.42 | 0.18% | 4.38 | 0.41% | 4.34 | 0.05% | -0.19% | |
| 02-22 | 4.44 | 4.54 | 4.41 | 4.42 | -0.45% | -1.25% | 1.91% | 256,147 | 11,464 | 143% | 4.48 | 1.47% | 4.41 | 1.31% | 4.37 | 1.23% | 4.34 | 0.70% | -0.27% | |
| 02-19 | 4.36 | 4.46 | 4.35 | 4.44 | 0.68% | 0.66% | 3.09% | 201,422 | 8,885 | 121% | 4.41 | 1.43% | 4.36 | 1.35% | 4.31 | 1.17% | 4.31 | 0.51% | -0.35% | |
| 02-18 | 4.27 | 4.43 | 4.23 | 4.41 | 3.28% | 1.40% | 2.92% | 249,291 | 10,842 | 154% | 4.35 | 1.21% | 4.30 | 1.44% | 4.26 | 0.24% | 4.29 | 0.33% | -0.42% | |
| 02-10 | 4.31 | 4.38 | 4.23 | 4.27 | 1.67% | -0.63% | -0.02% | 164,178 | 7,054 | 103% | 4.30 | 2.36% | 4.24 | 1.10% | 4.25 | -0.58% | 4.27 | 0.16% | -0.45% | |
| 02-09 | 4.22 | 4.25 | 4.16 | 4.20 | 0.96% | 0.05% | -1.50% | 127,426 | 5,349 | 80% | 4.20 | 0.34% | 4.19 | -1.44% | 4.28 | -0.56% | 4.26 | -0.05% | -0.46% | |
| 02-08 | 4.18 | 4.23 | 4.14 | 4.16 | -0.24% | -0.57% | -2.48% | 91,327 | 3,821 | 52% | 4.18 | -0.10% | 4.25 | -1.39% | 4.30 | 0.02% | 4.27 | -2.16% | -0.50% | |
| 02-05 | 4.23 | 4.24 | 4.15 | 4.17 | -2.80% | -0.43% | -4.36% | 158,761 | 6,649 | 73% | 4.19 | -3.39% | 4.31 | -0.90% | 4.30 | -0.12% | 4.36 | -1.11% | -0.15% | |
| 02-04 | 4.41 | 4.46 | 4.23 | 4.29 | -0.46% | -1.04% | -2.70% | 196,663 | 8,525 | 83% | 4.34 | -1.21% | 4.35 | 0.65% | 4.31 | 0.47% | 4.41 | -0.23% | 0.06% | |
| 02-03 | 4.34 | 4.48 | 4.31 | 4.31 | 0.23% | -1.78% | -2.47% | 199,855 | 8,770 | 84% | 4.39 | 1.34% | 4.32 | 1.57% | 4.29 | 0.87% | 4.42 | -0.14% | 0.05% | |
| 02-02 | 4.42 | 4.43 | 4.26 | 4.30 | 1.42% | -0.69% | -2.82% | 191,102 | 8,273 | 77% | 4.33 | 2.95% | 4.26 | 0.76% | 4.25 | 0.40% | 4.43 | -0.67% | 0.09% | |
| 02-01 | 4.16 | 4.28 | 4.14 | 4.24 | 1.19% | 0.81% | -4.83% | 120,106 | 5,051 | 43% | 4.21 | 0.21% | 4.22 | -0.07% | 4.23 | -3.88% | 4.46 | -0.16% | 0.27% | |
| 01-29 | 4.25 | 4.29 | 4.16 | 4.19 | -2.56% | -0.17% | -6.10% | 134,531 | 5,646 | 47% | 4.20 | -1.29% | 4.23 | -0.40% | 4.40 | -1.43% | 4.46 | -0.18% | 0.31% | |
| 01-28 | 4.16 | 4.44 | 4.12 | 4.30 | 1.65% | 1.13% | -3.80% | 212,713 | 9,044 | 75% | 4.25 | 0.88% | 4.24 | -5.12% | 4.47 | -0.62% | 4.47 | 0.02% | 0.35% | |
| 01-27 | 4.19 | 4.26 | 4.16 | 4.23 | 0.95% | 0.36% | -5.35% | 120,752 | 5,090 | 41% | 4.22 | -0.85% | 4.47 | -1.35% | 4.50 | -0.33% | 4.47 | 0.02% | 0.36% | |
| 01-26 | 4.31 | 4.35 | 4.18 | 4.19 | -6.68% | -1.43% | -6.22% | 293,290 | 12,467 | 102% | 4.25 | -9.36% | 4.53 | -1.29% | 4.51 | -1.29% | 4.47 | -0.40% | 0.34% | |
| 01-25 | 4.73 | 4.85 | 4.46 | 4.49 | -1.75% | -4.26% | 0.09% | 442,129 | 20,737 | 184% | 4.69 | 2.65% | 4.59 | 1.95% | 4.57 | 1.26% | 4.49 | 1.31% | 0.39% | |
| 01-22 | 4.45 | 4.65 | 4.36 | 4.57 | 2.93% | 0.02% | 3.21% | 404,201 | 18,469 | 191% | 4.57 | 2.65% | 4.51 | -0.07% | 4.51 | 0.87% | 4.43 | 1.05% | 0.23% | |
| 01-21 | 4.41 | 4.56 | 4.35 | 4.44 | -0.67% | -0.25% | 1.32% | 237,416 | 10,568 | 125% | 4.45 | -0.02% | 4.51 | 0.16% | 4.47 | 0.81% | 4.38 | -0.36% | 0.10% | |
| 01-20 | 4.50 | 4.52 | 4.40 | 4.47 | -3.25% | 0.40% | 1.64% | 248,251 | 11,053 | 127% | 4.45 | -2.75% | 4.50 | 0.31% | 4.44 | 0.68% | 4.40 | 0.27% | 0.23% | |
| 01-19 | 4.37 | 4.68 | 4.34 | 4.62 | 5.00% | 0.92% | 5.34% | 384,150 | 17,585 | 212% | 4.58 | 4.12% | 4.49 | 3.34% | 4.41 | 2.37% | 4.39 | 1.13% | 0.15% | |
| 01-18 | 4.28 | 4.47 | 4.27 | 4.40 | 1.38% | 0.07% | 1.45% | 165,062 | 7,257 | 102% | 4.40 | 0.80% | 4.34 | 1.14% | 4.31 | 0.96% | 4.34 | 0.21% | -0.04% | |
| 01-15 | 4.34 | 4.43 | 4.30 | 4.34 | -0.69% | -0.50% | 0.28% | 160,786 | 7,012 | 102% | 4.36 | 1.47% | 4.29 | 0.94% | 4.26 | 0.69% | 4.33 | 0.23% | -0.17% | |
| 01-14 | 4.17 | 4.52 | 4.11 | 4.37 | 0.00% | 1.65% | 1.20% | 279,751 | 12,026 | 182% | 4.30 | 2.77% | 4.25 | 1.84% | 4.24 | -2.24% | 4.32 | 0.09% | -0.32% | |