华宏科技( 002645.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 | 8.51 | 8.68 | 8.47 | 8.62 | 1.65% | 0.60% | -5.33% | 4,546,100 | 38,957,000 | 40% | 8.57 | 1.36% | 8.53 | -0.51% | 8.62 | -1.03% | 9.11 | -0.26% | -0.51% |  |
| 2021-01-14 | 8.43 | 8.59 | 8.30 | 8.48 | 0.36% | 0.31% | -7.11% | 6,072,400 | 51,335,000 | 50% | 8.45 | -1.10% | 8.57 | -1.14% | 8.71 | -1.76% | 9.13 | -0.16% | -0.61% | |
| 2021-01-13 | 8.72 | 8.85 | 8.36 | 8.45 | -3.54% | -1.15% | -7.59% | 10,730,800 | 91,732,000 | 87% | 8.55 | -1.88% | 8.67 | -1.88% | 8.87 | -2.60% | 9.14 | -0.32% | -0.65% |  |
| 2021-01-12 | 8.67 | 8.85 | 8.55 | 8.76 | 1.04% | 0.55% | -4.50% | 6,553,500 | 57,093,000 | 55% | 8.71 | -0.75% | 8.84 | -1.98% | 9.11 | -2.22% | 9.17 | -0.07% | -0.65% | |
| 2021-01-11 | 8.82 | 8.97 | 8.67 | 8.67 | -2.14% | -1.23% | -5.55% | 9,272,000 | 81,387,000 | 73% | 8.78 | -1.98% | 9.01 | -2.76% | 9.31 | -0.62% | 9.18 | -0.54% | -0.68% | |
| 2021-01-08 | 9.18 | 9.23 | 8.83 | 8.86 | -3.80% | -1.06% | -4.00% | 11,223,500 | 100,508,000 | 90% | 8.96 | -3.61% | 9.27 | -2.57% | 9.37 | -0.31% | 9.23 | -0.56% | -0.61% | |
| 2021-01-07 | 9.48 | 9.50 | 9.10 | 9.21 | -3.46% | -0.86% | -0.77% | 10,269,500 | 95,401,000 | 84% | 9.29 | -2.48% | 9.51 | 0.25% | 9.40 | 0.60% | 9.28 | -0.31% | -0.55% | |
| 2021-01-06 | 9.66 | 9.77 | 9.34 | 9.54 | -1.85% | 0.15% | 2.47% | 12,872,600 | 122,625,000 | 102% | 9.53 | -0.91% | 9.49 | 1.09% | 9.34 | 1.24% | 9.31 | -0.52% | -0.52% | |
| 2021-01-05 | 9.39 | 9.78 | 9.30 | 9.72 | 4.74% | 1.11% | 3.86% | 21,465,100 | 206,336,000 | 161% | 9.61 | 4.17% | 9.39 | 3.29% | 9.23 | 2.29% | 9.36 | -1.07% | -0.44% | |
| 2021-01-04 | 9.12 | 9.35 | 9.02 | 9.28 | 2.20% | 0.56% | -1.90% | 12,062,100 | 111,306,000 | 85% | 9.23 | 1.10% | 9.09 | 1.76% | 9.02 | -0.25% | 9.46 | -1.25% | -0.23% | |
| 2020-12-31 | 9.08 | 9.27 | 9.00 | 9.08 | 2.48% | -0.53% | -5.22% | 11,258,900 | 102,772,000 | 74% | 9.13 | 3.22% | 8.93 | 0.27% | 9.05 | -0.95% | 9.58 | -1.32% | 0.00% | |
| 2020-12-30 | 8.66 | 9.04 | 8.61 | 8.86 | 2.67% | 0.19% | -8.74% | 8,669,200 | 76,658,000 | 48% | 8.84 | 1.16% | 8.91 | -1.81% | 9.13 | -1.54% | 9.71 | -0.56% | 0.27% | |
| 2020-12-29 | 8.83 | 8.89 | 8.62 | 8.63 | -2.60% | -1.28% | -11.61% | 7,683,800 | 67,174,000 | 38% | 8.74 | -3.13% | 9.07 | -2.26% | 9.28 | -2.00% | 9.76 | -0.28% | 0.41% | |
| 2020-12-28 | 9.42 | 9.44 | 8.73 | 8.86 | -6.54% | -1.82% | -9.50% | 15,534,400 | 140,184,000 | 79% | 9.02 | -4.38% | 9.28 | -2.12% | 9.46 | -3.00% | 9.79 | -0.40% | 0.47% | |
| 2020-12-25 | 9.36 | 9.60 | 9.26 | 9.48 | 1.17% | 0.46% | -3.55% | 8,861,900 | 83,629,000 | 46% | 9.44 | -0.52% | 9.48 | -1.25% | 9.76 | -1.25% | 9.83 | 0.19% | 0.56% | |
| 2020-12-24 | 9.61 | 9.76 | 9.28 | 9.37 | -3.60% | -1.22% | -4.49% | 12,698,300 | 120,458,000 | 64% | 9.49 | -0.18% | 9.60 | -2.63% | 9.88 | -1.10% | 9.81 | 0.02% | 0.58% | |
| 2020-12-23 | 9.43 | 9.72 | 9.26 | 9.72 | 2.53% | 2.28% | -0.90% | 17,045,700 | 161,983,000 | 89% | 9.50 | -2.53% | 9.86 | -1.99% | 9.99 | -0.33% | 9.81 | 0.02% | 0.55% | |
| 2020-12-22 | 10.08 | 10.08 | 9.41 | 9.48 | -7.06% | -2.77% | -3.32% | 21,449,100 | 209,137,000 | 119% | 9.75 | -4.92% | 10.06 | -1.17% | 10.02 | 0.00% | 9.81 | 0.25% | 0.54% | |
| 2020-12-21 | 10.18 | 10.48 | 9.93 | 10.20 | 0.89% | -0.53% | 4.27% | 21,581,200 | 221,286,000 | 134% | 10.25 | 0.68% | 10.18 | 1.44% | 10.02 | 1.38% | 9.78 | 1.08% | 0.54% | |
| 2020-12-18 | 10.20 | 10.45 | 10.01 | 10.11 | -2.13% | -0.74% | 4.46% | 20,101,300 | 204,731,000 | 120% | 10.19 | 0.63% | 10.04 | 1.44% | 9.89 | 1.47% | 9.68 | 0.99% | 0.51% | |
| 2020-12-17 | 9.94 | 10.55 | 9.70 | 10.33 | 3.92% | 2.07% | 7.80% | 29,046,400 | 293,968,000 | 178% | 10.12 | 3.23% | 9.89 | 2.54% | 9.74 | 2.06% | 9.58 | 1.40% | 0.45% | |
| 2020-12-16 | 9.66 | 10.10 | 9.44 | 9.94 | 3.22% | 1.39% | 5.17% | 23,608,400 | 231,451,000 | 161% | 9.80 | 3.25% | 9.65 | 1.82% | 9.55 | 1.54% | 9.45 | 0.79% | 0.33% | |
| 2020-12-15 | 9.51 | 9.65 | 9.35 | 9.63 | -0.21% | 1.42% | 2.70% | 11,137,600 | 105,747,000 | 82% | 9.50 | -0.56% | 9.48 | 0.66% | 9.40 | 0.26% | 9.38 | 0.33% | 0.29% | |
| 2020-12-14 | 9.18 | 9.77 | 9.09 | 9.65 | 3.99% | 1.07% | 3.25% | 19,074,800 | 182,121,000 | 144% | 9.55 | 1.78% | 9.42 | 1.43% | 9.38 | -0.03% | 9.35 | 0.57% | 0.31% | |
| 2020-12-11 | 9.50 | 9.64 | 9.13 | 9.28 | 1.75% | -1.08% | -0.14% | 15,994,500 | 150,046,000 | 124% | 9.38 | 3.10% | 9.28 | 0.24% | 9.38 | 0.16% | 9.29 | 0.36% | 0.30% | |
| 2020-12-10 | 9.09 | 9.19 | 9.02 | 9.12 | 0.88% | 0.23% | -1.51% | 6,353,000 | 57,807,000 | 47% | 9.10 | -1.51% | 9.26 | -1.67% | 9.37 | 0.13% | 9.26 | -0.24% | 0.31% | |
| 2020-12-09 | 9.34 | 9.39 | 9.04 | 9.04 | -2.80% | -2.14% | -2.61% | 9,571,000 | 88,420,000 | 67% | 9.24 | -1.33% | 9.42 | 0.01% | 9.35 | -0.02% | 9.28 | -0.08% | 0.45% | |
| 2020-12-08 | 9.43 | 9.52 | 9.26 | 9.30 | -2.82% | -0.66% | 0.12% | 12,106,800 | 113,344,000 | 80% | 9.36 | -1.47% | 9.42 | 0.46% | 9.36 | 0.40% | 9.29 | 0.22% | 0.60% | |
| 2020-12-07 | 9.56 | 9.79 | 9.18 | 9.57 | 1.48% | 0.72% | 3.25% | 28,262,500 | 268,539,000 | 185% | 9.50 | 2.02% | 9.37 | 1.54% | 9.32 | 1.48% | 9.27 | 0.73% | 0.70% | |
| 2020-12-04 | 9.07 | 9.53 | 8.96 | 9.43 | 0.00% | 1.25% | 2.48% | 17,147,900 | 159,721,000 | 128% | 9.31 | 2.99% | 9.23 | 1.14% | 9.18 | 0.63% | 9.20 | 0.43% | 0.67% | | |
|
