科融环境( 300152.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 | 3.06 | 3.64 | 2.99 | 3.64 | 20.13% | 7.63% | 20.61% | 96,464,100 | 326,288,000 | 212% | 3.38 | 9.91% | 3.25 | 3.14% | 3.20 | 5.33% | 3.02 | 4.43% | 1.17% |  |
| 2021-01-21 | 3.17 | 3.22 | 3.01 | 3.03 | -2.88% | -1.53% | 4.84% | 41,740,300 | 128,428,000 | 97% | 3.08 | -2.01% | 3.15 | 0.00% | 3.04 | 1.37% | 2.89 | 1.55% | 0.46% | |
| 2021-01-20 | 3.29 | 3.33 | 3.07 | 3.12 | -4.59% | -0.64% | 9.63% | 53,969,500 | 169,487,000 | 135% | 3.14 | -1.54% | 3.15 | 4.62% | 3.00 | 2.08% | 2.85 | 2.01% | 0.02% | |
| 2021-01-19 | 3.01 | 3.42 | 2.98 | 3.27 | 5.14% | 2.54% | 17.20% | 84,251,800 | 268,714,000 | 234% | 3.19 | 2.28% | 3.01 | 4.99% | 2.94 | 4.97% | 2.79 | 3.87% | -0.39% | |
| 2021-01-18 | 3.03 | 3.30 | 2.90 | 3.11 | 10.28% | -0.26% | 15.79% | 97,364,400 | 303,564,000 | 321% | 3.12 | 18.56% | 2.87 | 12.92% | 2.80 | 11.56% | 2.69 | 5.92% | -0.97% | |
| 2021-01-15 | 2.34 | 2.82 | 2.34 | 2.82 | 20.00% | 7.22% | 11.20% | 67,223,200 | 176,786,000 | 256% | 2.63 | 12.20% | 2.54 | 7.31% | 2.51 | 3.47% | 2.54 | 0.24% | -1.66% | |
| 2021-01-14 | 2.32 | 2.39 | 2.29 | 2.35 | 1.73% | 0.26% | -7.11% | 16,192,800 | 37,953,000 | 67% | 2.34 | 0.30% | 2.37 | -1.42% | 2.42 | -0.78% | 2.53 | -1.40% | -1.76% |  |
| 2021-01-13 | 2.37 | 2.40 | 2.30 | 2.31 | -3.35% | -1.16% | -9.98% | 14,435,600 | 33,732,000 | 59% | 2.34 | -3.35% | 2.40 | -2.28% | 2.44 | -1.41% | 2.57 | -1.76% | -1.69% | |
| 2021-01-12 | 2.39 | 2.48 | 2.36 | 2.39 | 0.00% | -1.16% | -8.50% | 15,349,400 | 37,116,000 | 63% | 2.42 | -0.49% | 2.46 | -0.33% | 2.48 | -1.59% | 2.61 | -1.47% | -1.59% | |
| 2021-01-11 | 2.47 | 2.48 | 2.39 | 2.39 | -4.02% | -1.65% | -9.85% | 21,374,700 | 51,943,000 | 84% | 2.43 | -2.14% | 2.46 | -1.40% | 2.52 | -1.79% | 2.65 | -1.63% | -1.58% | |
| 2021-01-08 | 2.42 | 2.59 | 2.31 | 2.49 | 3.32% | 0.28% | -7.61% | 42,481,100 | 105,485,000 | 174% | 2.48 | 0.94% | 2.50 | -2.42% | 2.56 | -2.66% | 2.70 | -2.67% | -1.46% | |
| 2021-01-07 | 2.57 | 2.58 | 2.40 | 2.41 | -5.49% | -2.03% | -12.96% | 27,037,000 | 66,509,000 | 121% | 2.46 | -4.13% | 2.56 | -3.58% | 2.63 | -2.98% | 2.77 | -2.88% | -1.27% | |
| 2021-01-06 | 2.65 | 2.69 | 2.51 | 2.55 | -4.14% | -0.62% | -10.56% | 25,355,500 | 65,064,000 | 119% | 2.57 | -3.75% | 2.66 | -3.14% | 2.72 | -3.04% | 2.85 | -2.06% | -1.02% | |
| 2021-01-05 | 2.76 | 2.76 | 2.62 | 2.66 | -3.62% | -0.23% | -8.62% | 24,737,300 | 65,949,000 | 124% | 2.67 | -3.86% | 2.74 | -2.59% | 2.80 | -2.03% | 2.91 | -1.99% | -0.85% | |
| 2021-01-04 | 2.79 | 2.81 | 2.74 | 2.76 | -1.08% | -0.47% | -7.07% | 17,474,000 | 48,456,000 | 91% | 2.77 | -1.70% | 2.82 | -2.05% | 2.86 | -1.48% | 2.97 | -0.93% | -0.71% | |
| 2020-12-31 | 2.85 | 2.90 | 2.77 | 2.79 | -1.41% | -1.10% | -6.94% | 17,140,500 | 48,347,000 | 92% | 2.82 | -1.23% | 2.87 | -0.76% | 2.90 | -1.46% | 3.00 | -0.79% | -0.69% | |
| 2020-12-30 | 2.90 | 2.90 | 2.82 | 2.83 | -1.74% | -0.91% | -6.35% | 15,261,100 | 43,579,000 | 81% | 2.86 | -2.73% | 2.90 | -1.46% | 2.94 | -1.83% | 3.02 | -0.66% | -0.72% | |
| 2020-12-29 | 2.87 | 3.04 | 2.86 | 2.88 | 0.35% | -1.91% | -5.33% | 19,169,800 | 56,276,000 | 102% | 2.94 | 1.56% | 2.94 | -1.14% | 3.00 | -0.99% | 3.04 | -0.82% | -0.75% | |
| 2020-12-28 | 3.00 | 3.01 | 2.85 | 2.87 | -4.33% | -0.73% | -6.42% | 21,941,200 | 63,425,000 | 114% | 2.89 | -4.34% | 2.97 | -3.16% | 3.03 | -1.85% | 3.07 | -1.35% | -0.77% | |
| 2020-12-25 | 3.00 | 3.08 | 2.97 | 3.00 | -0.33% | -0.73% | -3.51% | 13,855,300 | 41,867,000 | 73% | 3.02 | -0.69% | 3.07 | -0.58% | 3.09 | -0.26% | 3.11 | -0.48% | -0.71% | |
| 2020-12-24 | 3.10 | 3.12 | 2.99 | 3.01 | -2.27% | -1.08% | -3.65% | 16,013,200 | 48,723,000 | 82% | 3.04 | -2.53% | 3.09 | -0.84% | 3.09 | -0.03% | 3.12 | -0.73% | -0.71% | |
| 2020-12-23 | 3.05 | 3.24 | 3.03 | 3.08 | 0.98% | -1.35% | -2.13% | 20,680,900 | 64,572,000 | 105% | 3.12 | 1.04% | 3.11 | 0.48% | 3.10 | 0.29% | 3.15 | -0.35% | -0.70% | |
| 2020-12-22 | 3.14 | 3.17 | 3.03 | 3.05 | -3.17% | -1.29% | -3.42% | 15,811,700 | 48,865,000 | 80% | 3.09 | -1.09% | 3.10 | 0.39% | 3.09 | -0.58% | 3.16 | -0.44% | -0.77% | |
| 2020-12-21 | 3.05 | 3.19 | 3.01 | 3.15 | 3.62% | 0.83% | -0.69% | 20,779,800 | 64,908,000 | 109% | 3.12 | 1.63% | 3.09 | 0.59% | 3.10 | -0.83% | 3.17 | -0.53% | -0.79% | |
| 2020-12-18 | 3.14 | 3.16 | 3.03 | 3.04 | -2.56% | -1.11% | -4.67% | 14,423,300 | 44,340,000 | 77% | 3.07 | 0.52% | 3.07 | -1.13% | 3.13 | -0.64% | 3.19 | -0.72% | -0.80% | |
| 2020-12-17 | 3.03 | 3.16 | 2.95 | 3.12 | 2.30% | 2.03% | -2.86% | 20,085,800 | 61,417,000 | 106% | 3.06 | -0.68% | 3.10 | -1.96% | 3.15 | -1.35% | 3.21 | -1.08% | -0.79% | |
| 2020-12-16 | 3.15 | 3.17 | 3.04 | 3.05 | -2.87% | -0.94% | -6.07% | 17,871,300 | 55,024,000 | 98% | 3.08 | -3.09% | 3.17 | -1.06% | 3.19 | -0.84% | 3.25 | -1.04% | -0.75% | |
| 2020-12-15 | 3.21 | 3.26 | 3.14 | 3.14 | -2.79% | -1.16% | -4.30% | 18,787,500 | 59,691,000 | 106% | 3.18 | -1.40% | 3.20 | -0.87% | 3.22 | -0.56% | 3.28 | -0.97% | -0.68% | |
| 2020-12-14 | 3.06 | 3.30 | 3.06 | 3.23 | 2.54% | 0.25% | -2.51% | 24,570,100 | 79,166,000 | 138% | 3.22 | 0.85% | 3.23 | -0.16% | 3.24 | -0.58% | 3.31 | -0.78% | -0.60% | |
| 2020-12-11 | 3.24 | 3.28 | 3.13 | 3.15 | 0.00% | -1.41% | -5.66% | 19,437,000 | 62,104,000 | 110% | 3.20 | -2.11% | 3.23 | -0.92% | 3.26 | -1.03% | 3.34 | -0.51% | -0.57% | | |
|
