长电科技( 600584.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-01-22 | 47.40 | 47.88 | 44.01 | 44.15 | -6.82% | -2.36% | -4.19% | 109,929,300 | 4,970,494,000 | 116% | 45.22 | -4.26% | 46.26 | -2.55% | 46.88 | -0.50% | 46.08 | 0.22% | 0.95% |  |
| 2021-01-21 | 47.36 | 47.99 | 46.40 | 47.38 | -0.42% | 0.33% | 3.04% | 61,993,100 | 2,927,644,000 | 73% | 47.23 | 0.40% | 47.47 | -0.01% | 47.11 | 0.23% | 45.98 | 0.77% | 0.95% |  |
| 2021-01-20 | 47.10 | 47.95 | 45.85 | 47.58 | 0.87% | 1.15% | 4.27% | 70,588,700 | 3,320,269,000 | 84% | 47.04 | -1.96% | 47.47 | 0.79% | 47.00 | 0.49% | 45.63 | 0.69% | 0.93% |  |
| 2021-01-19 | 48.30 | 48.89 | 47.00 | 47.17 | -2.14% | -1.68% | 4.08% | 91,078,200 | 4,369,446,000 | 111% | 47.98 | 1.35% | 47.10 | 0.83% | 46.77 | 1.43% | 45.32 | 1.08% | 0.95% | |
| 2021-01-18 | 44.51 | 48.98 | 44.30 | 48.20 | 7.11% | 1.82% | 7.50% | 108,226,100 | 5,123,092,000 | 132% | 47.34 | 3.23% | 46.72 | 0.98% | 46.11 | 1.67% | 44.84 | 1.18% | 0.99% | |
| 2021-01-15 | 46.18 | 47.08 | 44.28 | 45.00 | -2.09% | -1.87% | 1.55% | 84,015,900 | 3,852,647,000 | 105% | 45.86 | -1.92% | 46.26 | 1.08% | 45.36 | 0.93% | 44.31 | 0.87% | 0.97% | |
| 2021-01-14 | 46.98 | 47.99 | 44.63 | 45.96 | -0.88% | -1.70% | 4.61% | 125,982,300 | 5,890,114,000 | 165% | 46.75 | 1.55% | 45.77 | 2.70% | 44.94 | 2.35% | 43.93 | 1.75% | 1.00% | |
| 2021-01-13 | 44.62 | 47.32 | 44.62 | 46.37 | 4.86% | 0.72% | 7.39% | 126,230,300 | 5,811,518,000 | 181% | 46.04 | 5.78% | 44.56 | 3.47% | 43.90 | 2.25% | 43.18 | 1.76% | 0.86% | |
| 2021-01-12 | 43.65 | 44.28 | 42.47 | 44.22 | 1.61% | 1.60% | 4.21% | 70,922,700 | 3,086,845,000 | 111% | 43.52 | 0.91% | 43.07 | 1.15% | 42.94 | 0.00% | 42.43 | 0.65% | 0.67% | |
| 2021-01-11 | 42.04 | 43.80 | 42.04 | 43.52 | 3.55% | 0.90% | 3.23% | 78,671,800 | 3,393,345,000 | 128% | 43.13 | 2.01% | 42.58 | -0.09% | 42.94 | 0.32% | 42.16 | 0.51% | 0.60% | |
| 2021-01-08 | 42.50 | 42.90 | 41.51 | 42.03 | -0.28% | -0.60% | 0.21% | 47,617,500 | 2,013,356,000 | 81% | 42.28 | 0.54% | 42.62 | -0.91% | 42.80 | 0.28% | 41.94 | 0.22% | 0.55% | |
| 2021-01-07 | 42.67 | 42.82 | 41.40 | 42.15 | -0.57% | 0.22% | 0.71% | 56,662,300 | 2,383,045,000 | 96% | 42.06 | -2.81% | 43.01 | -0.20% | 42.68 | 0.63% | 41.85 | 0.59% | 0.52% | |
| 2021-01-06 | 44.63 | 44.63 | 42.33 | 42.39 | -4.29% | -2.04% | 1.88% | 72,288,800 | 3,128,183,000 | 123% | 43.27 | -0.28% | 43.09 | 1.04% | 42.41 | 1.16% | 41.61 | 0.94% | 0.37% | |
| 2021-01-05 | 42.25 | 44.44 | 42.09 | 44.29 | 4.14% | 2.06% | 7.45% | 90,405,400 | 3,923,013,000 | 165% | 43.39 | 2.11% | 42.65 | 2.40% | 41.93 | 1.78% | 41.22 | 1.44% | 0.18% | |
| 2021-01-04 | 42.50 | 43.03 | 41.66 | 42.53 | -0.09% | 0.08% | 4.66% | 67,647,200 | 2,874,818,000 | 131% | 42.50 | 1.51% | 41.65 | 1.78% | 41.19 | 0.95% | 40.64 | 1.03% | -0.13% | |
| 2020-12-31 | 41.32 | 42.58 | 40.90 | 42.57 | 3.53% | 1.69% | 5.83% | 72,725,000 | 3,044,455,000 | 144% | 41.86 | 3.70% | 40.92 | 1.78% | 40.81 | 0.62% | 40.23 | 1.07% | -0.38% | |
| 2020-12-30 | 39.42 | 41.20 | 38.89 | 41.12 | 3.55% | 1.86% | 3.32% | 57,056,100 | 2,303,272,000 | 114% | 40.37 | 0.95% | 40.21 | -0.43% | 40.56 | 0.27% | 39.80 | 0.43% | -0.75% | |
| 2020-12-29 | 39.03 | 40.67 | 39.02 | 39.71 | 0.33% | -0.70% | 0.21% | 39,914,900 | 1,596,207,000 | 77% | 39.99 | -0.50% | 40.38 | -1.05% | 40.45 | 0.40% | 39.63 | -0.16% | -1.00% | |
| 2020-12-28 | 41.05 | 41.06 | 39.40 | 39.58 | -3.63% | -1.52% | -0.28% | 41,780,200 | 1,679,124,000 | 82% | 40.19 | -1.88% | 40.81 | 0.46% | 40.29 | 0.62% | 39.69 | -0.02% | -1.03% | |
| 2020-12-25 | 40.85 | 41.69 | 40.13 | 41.07 | 0.71% | 0.27% | 3.45% | 40,384,800 | 1,654,181,000 | 81% | 40.96 | -0.57% | 40.62 | 1.17% | 40.04 | 0.89% | 39.70 | -0.06% | -1.07% | |
| 2020-12-24 | 40.80 | 42.10 | 40.62 | 40.78 | -1.04% | -1.01% | 2.67% | 49,860,600 | 2,054,075,000 | 97% | 41.20 | 2.81% | 40.15 | 1.70% | 39.69 | 1.33% | 39.72 | -0.07% | -1.11% | |
| 2020-12-23 | 38.26 | 41.58 | 38.20 | 41.21 | 7.32% | 2.84% | 3.68% | 77,357,100 | 3,099,751,000 | 149% | 40.07 | 2.88% | 39.48 | 1.32% | 39.17 | 0.77% | 39.75 | -0.89% | -1.14% | |
| 2020-12-22 | 38.90 | 39.67 | 38.26 | 38.40 | -2.22% | -1.41% | -4.24% | 38,559,500 | 1,501,926,000 | 72% | 38.95 | -0.13% | 38.97 | 0.48% | 38.87 | -0.69% | 40.10 | -1.03% | -1.10% | |
| 2020-12-21 | 37.60 | 39.79 | 37.15 | 39.27 | 2.83% | 0.69% | -3.09% | 52,893,900 | 2,062,988,000 | 98% | 39.00 | 0.15% | 38.78 | -0.06% | 39.14 | -0.53% | 40.52 | -1.57% | -0.99% | |
| 2020-12-18 | 39.56 | 39.98 | 38.00 | 38.19 | -2.15% | -1.94% | -7.24% | 53,627,300 | 2,088,474,000 | 97% | 38.94 | 1.44% | 38.81 | -1.12% | 39.34 | -1.03% | 41.17 | -1.51% | -0.79% | |
| 2020-12-17 | 38.31 | 39.31 | 37.62 | 39.03 | 0.98% | 1.66% | -6.63% | 52,655,900 | 2,021,540,000 | 91% | 38.39 | -1.59% | 39.25 | -1.50% | 39.75 | -1.57% | 41.80 | -2.67% | -0.61% | |
| 2020-12-16 | 40.45 | 40.47 | 38.11 | 38.65 | -5.80% | -0.93% | -10.01% | 70,272,100 | 2,741,402,000 | 109% | 39.01 | -4.71% | 39.84 | -1.99% | 40.39 | -2.55% | 42.95 | -2.02% | -0.25% | |
| 2020-12-15 | 40.60 | 41.45 | 40.31 | 41.03 | 1.06% | 0.22% | -6.40% | 36,325,000 | 1,487,113,000 | 55% | 40.94 | 1.46% | 40.65 | -0.68% | 41.44 | -1.29% | 43.83 | -0.49% | 0.00% | |
| 2020-12-14 | 40.66 | 40.70 | 39.91 | 40.60 | 1.32% | 0.62% | -7.83% | 36,803,200 | 1,485,064,000 | 53% | 40.35 | -0.77% | 40.93 | -2.03% | 41.98 | -2.02% | 44.05 | -0.37% | 0.11% | |
| 2020-12-11 | 41.55 | 41.82 | 40.07 | 40.07 | 0.00% | -1.46% | -9.37% | 64,653,600 | 2,629,095,000 | 89% | 40.66 | -2.94% | 41.78 | -2.73% | 42.85 | -2.11% | 44.21 | -0.44% | 0.16% | | |
|
