宏达股份( 600331.SH 上证) | 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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-02-26 | 2.00 | 2.07 | 1.97 | 2.05 | -1.44% | 0.89% | -3.21% | 45,173,000 | 91,802,000 | 76% | 2.03 | -4.60% | 2.12 | -5.28% | 2.21 | 0.23% | 2.12 | 0.81% | 1.59% |  |
| 2021-02-25 | 2.17 | 2.22 | 2.06 | 2.08 | -1.42% | -2.35% | -1.00% | 80,031,100 | 170,465,000 | 148% | 2.13 | -0.51% | 2.23 | -1.11% | 2.21 | 1.05% | 2.10 | 2.69% | 1.22% | |
| 2021-02-24 | 2.20 | 2.24 | 2.09 | 2.11 | -9.05% | -1.45% | 3.13% | 108,301,600 | 231,822,000 | 216% | 2.14 | -8.03% | 2.26 | -0.04% | 2.18 | 0.55% | 2.05 | 1.54% | 0.37% | |
| 2021-02-23 | 2.44 | 2.44 | 2.17 | 2.32 | 4.50% | -0.34% | 15.14% | 194,456,800 | 452,676,000 | 526% | 2.33 | 4.87% | 2.26 | 17.59% | 2.17 | 17.47% | 2.02 | 14.75% | 0.11% | |
| 2021-02-22 | 2.22 | 2.22 | 2.22 | 2.22 | 9.90% | 0.00% | 26.42% | 10,542,900 | 23,406,000 | 54% | 2.22 | 13.27% | 1.92 | 4.23% | 1.85 | 3.24% | 1.76 | 0.98% | -1.49% | |
| 2021-02-19 | 1.90 | 2.02 | 1.82 | 2.02 | 9.78% | 3.06% | 16.16% | 42,224,400 | 82,764,000 | 183% | 1.96 | 9.56% | 1.84 | 6.96% | 1.79 | 5.91% | 1.74 | 0.23% | -1.74% | |
| 2021-02-18 | 1.77 | 1.84 | 1.72 | 1.84 | 10.18% | 2.85% | 6.05% | 35,797,100 | 64,052,000 | 134% | 1.79 | 7.64% | 1.72 | 4.93% | 1.69 | 3.43% | 1.74 | -0.52% | -2.05% |  |
| 2021-02-10 | 1.65 | 1.69 | 1.64 | 1.67 | 1.21% | 0.48% | -4.24% | 16,068,800 | 26,701,000 | 60% | 1.66 | 1.03% | 1.64 | 0.12% | 1.64 | -0.67% | 1.74 | -1.36% | -2.01% | |
| 2021-02-09 | 1.60 | 1.68 | 1.60 | 1.65 | 2.48% | 0.30% | -6.67% | 17,264,000 | 28,405,000 | 64% | 1.65 | 1.54% | 1.64 | 0.80% | 1.65 | -1.08% | 1.77 | -1.34% | -1.88% | |
| 2021-02-08 | 1.65 | 1.66 | 1.59 | 1.61 | -1.23% | -0.62% | -10.16% | 14,732,900 | 23,869,000 | 54% | 1.62 | -1.76% | 1.63 | -1.39% | 1.66 | -1.48% | 1.79 | -1.92% | -1.74% | |
| 2021-02-05 | 1.61 | 1.70 | 1.60 | 1.63 | 1.24% | -1.15% | -10.78% | 28,604,300 | 47,167,000 | 104% | 1.65 | 1.85% | 1.65 | -1.61% | 1.69 | -4.31% | 1.83 | -2.82% | -1.53% | |
| 2021-02-04 | 1.76 | 1.76 | 1.58 | 1.61 | -8.52% | -0.56% | -14.36% | 54,511,600 | 88,281,000 | 193% | 1.62 | -9.45% | 1.68 | -6.21% | 1.77 | -5.26% | 1.88 | -5.86% | -1.24% | |
| 2021-02-03 | 1.81 | 1.82 | 1.76 | 1.76 | -2.76% | -1.57% | -11.87% | 12,774,500 | 22,841,000 | 50% | 1.79 | -1.11% | 1.79 | -3.09% | 1.86 | -1.74% | 2.00 | -1.09% | -0.65% | |
| 2021-02-02 | 1.80 | 1.85 | 1.77 | 1.81 | 0.56% | 0.11% | -10.35% | 13,528,900 | 24,455,000 | 52% | 1.81 | 1.63% | 1.85 | -1.86% | 1.90 | -1.51% | 2.02 | -1.18% | -0.55% | |
| 2021-02-01 | 1.80 | 1.83 | 1.71 | 1.80 | -2.70% | 1.18% | -11.89% | 23,719,900 | 42,192,000 | 86% | 1.78 | -5.47% | 1.88 | -3.19% | 1.93 | -3.17% | 2.04 | -1.59% | -0.47% | |
| 2021-01-29 | 2.01 | 2.04 | 1.85 | 1.85 | -9.76% | -1.70% | -10.89% | 57,674,000 | 108,568,000 | 225% | 1.88 | -8.77% | 1.94 | -6.68% | 1.99 | -5.92% | 2.08 | -2.85% | -0.38% | |
| 2021-01-28 | 2.06 | 2.08 | 2.04 | 2.05 | -1.44% | -0.63% | -4.07% | 12,762,300 | 26,330,000 | 65% | 2.06 | -0.91% | 2.08 | -1.23% | 2.11 | -1.72% | 2.14 | -0.09% | -0.14% | |
| 2021-01-27 | 2.10 | 2.11 | 2.07 | 2.08 | -0.95% | -0.10% | -2.76% | 13,816,900 | 28,770,000 | 71% | 2.08 | -1.09% | 2.11 | -1.17% | 2.15 | -0.37% | 2.14 | -0.05% | -0.18% | |
| 2021-01-26 | 2.09 | 2.15 | 2.09 | 2.10 | -0.47% | -0.24% | -1.87% | 11,081,200 | 23,327,000 | 57% | 2.11 | -1.17% | 2.13 | -1.61% | 2.16 | -0.05% | 2.14 | 0.05% | -0.19% | |
| 2021-01-25 | 2.16 | 2.17 | 2.09 | 2.11 | -2.76% | -0.94% | -1.36% | 18,035,800 | 38,410,000 | 92% | 2.13 | -0.84% | 2.17 | -0.18% | 2.16 | 0.00% | 2.14 | 0.19% | -0.26% | |
| 2021-01-22 | 2.17 | 2.17 | 2.13 | 2.17 | -0.91% | 1.02% | 1.64% | 24,476,100 | 52,575,000 | 123% | 2.15 | -2.32% | 2.17 | 0.09% | 2.16 | 0.14% | 2.14 | 0.09% | -0.31% | |
| 2021-01-21 | 2.14 | 2.25 | 2.12 | 2.19 | 1.86% | -0.41% | 2.67% | 38,186,500 | 83,970,000 | 188% | 2.20 | 2.52% | 2.17 | 1.54% | 2.16 | 1.51% | 2.13 | 0.00% | -0.34% | |
| 2021-01-20 | 2.16 | 2.17 | 2.12 | 2.15 | -0.92% | 0.23% | 0.80% | 16,185,100 | 34,724,000 | 75% | 2.15 | 0.23% | 2.14 | 0.47% | 2.12 | 0.38% | 2.13 | -0.09% | -0.31% | |
| 2021-01-19 | 2.12 | 2.17 | 2.11 | 2.17 | 2.36% | 1.40% | 1.64% | 23,959,000 | 51,276,000 | 104% | 2.14 | 0.80% | 2.13 | 0.95% | 2.12 | 0.52% | 2.14 | -0.37% | -0.43% | |
| 2021-01-18 | 2.11 | 2.15 | 2.11 | 2.12 | 0.00% | -0.14% | -1.07% | 15,945,000 | 33,852,000 | 67% | 2.12 | 0.71% | 2.11 | 0.33% | 2.11 | 0.24% | 2.14 | -0.65% | -0.51% | |
| 2021-01-15 | 2.09 | 2.13 | 2.09 | 2.12 | 1.44% | 0.57% | -1.72% | 12,779,600 | 26,945,000 | 50% | 2.11 | 1.01% | 2.10 | 0.10% | 2.10 | -0.43% | 2.16 | -0.46% | -0.55% | |
| 2021-01-14 | 2.08 | 2.11 | 2.07 | 2.09 | -0.48% | 0.14% | -3.55% | 13,381,200 | 27,920,000 | 49% | 2.09 | -0.81% | 2.10 | -0.19% | 2.11 | -1.40% | 2.17 | -0.46% | -0.58% | |
| 2021-01-13 | 2.10 | 2.14 | 2.08 | 2.10 | 0.00% | -0.19% | -3.54% | 16,244,500 | 34,185,000 | 56% | 2.10 | 0.19% | 2.10 | -0.57% | 2.14 | -0.28% | 2.18 | -0.23% | -0.57% | |
| 2021-01-12 | 2.07 | 2.12 | 2.07 | 2.10 | 0.00% | 0.00% | -3.76% | 15,771,200 | 33,117,000 | 51% | 2.10 | -0.05% | 2.11 | -1.67% | 2.15 | -0.69% | 2.18 | -0.59% | -0.59% | |
| 2021-01-11 | 2.13 | 2.13 | 2.08 | 2.10 | 0.00% | -0.05% | -4.33% | 21,934,500 | 46,077,000 | 66% | 2.10 | -1.32% | 2.15 | -0.51% | 2.16 | -1.10% | 2.20 | -0.36% | -0.59% | | |
|
