祥龙电业( 600769.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-04-19 | 8.10 | 8.48 | 7.30 | 8.48 | 9.99% | 2.01% | 24.19% | 74,602,100 | 620,148,000 | 287% | 8.31 | 11.17% | 7.58 | 8.82% | 7.22 | 7.78% | 6.83 | 8.69% | 3.23% |  |
| 2021-04-16 | 7.29 | 7.71 | 7.08 | 7.71 | 9.99% | 3.10% | 22.73% | 60,272,300 | 450,744,000 | 279% | 7.48 | 12.05% | 6.96 | 9.19% | 6.70 | 7.48% | 6.28 | 7.59% | 2.37% | |
| 2021-04-15 | 6.30 | 7.01 | 6.01 | 7.01 | 10.05% | 5.03% | 20.05% | 54,069,900 | 360,859,000 | 276% | 6.67 | 7.63% | 6.38 | 4.27% | 6.23 | 6.84% | 5.84 | 4.79% | 2.21% | |
| 2021-04-14 | 5.73 | 6.37 | 5.73 | 6.37 | 10.02% | 2.73% | 14.32% | 20,003,000 | 124,037,000 | 128% | 6.20 | 2.07% | 6.12 | 3.24% | 5.84 | 2.49% | 5.57 | 2.09% | 1.99% | |
| 2021-04-13 | 6.00 | 6.81 | 5.57 | 5.79 | -6.46% | -4.69% | 6.08% | 41,087,000 | 249,611,000 | 286% | 6.08 | -0.69% | 5.93 | 7.75% | 5.69 | 6.71% | 5.46 | 4.38% | 1.85% | |
| 2021-04-12 | 5.85 | 6.19 | 5.75 | 6.19 | 9.95% | 1.19% | 18.38% | 17,056,800 | 104,339,000 | 164% | 6.12 | 14.17% | 5.50 | 7.32% | 5.34 | 6.11% | 5.23 | 3.10% | 1.43% | |
| 2021-04-09 | 5.00 | 5.63 | 4.87 | 5.63 | 9.96% | 5.08% | 11.00% | 16,672,000 | 89,330,000 | 165% | 5.36 | 6.54% | 5.12 | 4.40% | 5.03 | -0.48% | 5.07 | 1.38% | 1.16% | |
| 2021-04-08 | 4.79 | 5.26 | 4.68 | 5.12 | 7.11% | 1.81% | 2.34% | 17,417,500 | 87,595,000 | 189% | 5.03 | 5.54% | 4.91 | 1.34% | 5.05 | -0.75% | 5.00 | 0.54% | 1.05% |  |
| 2021-04-07 | 4.76 | 4.81 | 4.68 | 4.78 | 0.42% | 0.31% | -3.94% | 6,259,400 | 29,826,000 | 75% | 4.77 | 0.06% | 4.84 | -4.95% | 5.09 | 0.18% | 4.98 | -0.06% | 1.08% | |
| 2021-04-06 | 4.78 | 4.93 | 4.67 | 4.76 | -0.83% | -0.04% | -4.40% | 8,421,500 | 40,104,000 | 106% | 4.76 | -3.21% | 5.10 | -1.89% | 5.08 | -0.43% | 4.98 | -0.20% | 1.16% | |
| 2021-04-02 | 5.05 | 5.17 | 4.78 | 4.80 | -7.69% | -2.44% | -3.79% | 15,273,400 | 75,147,000 | 212% | 4.92 | -7.10% | 5.19 | -0.46% | 5.10 | -0.68% | 4.99 | 0.08% | 1.24% | |
| 2021-04-01 | 5.55 | 5.55 | 5.04 | 5.20 | -5.80% | -1.81% | 4.31% | 27,314,700 | 144,658,000 | 498% | 5.30 | -4.06% | 5.22 | 6.21% | 5.14 | 7.06% | 4.99 | 6.04% | 1.25% | |
| 2021-03-31 | 5.52 | 5.52 | 5.52 | 5.52 | 9.96% | 0.00% | 17.42% | 4,111,500 | 22,695,000 | 144% | 5.52 | 18.23% | 4.91 | 6.55% | 4.80 | 4.74% | 4.70 | 2.58% | 0.70% | |
| 2021-03-30 | 4.58 | 5.02 | 4.41 | 5.02 | 10.09% | 7.52% | 9.54% | 6,174,000 | 28,825,000 | 205% | 4.67 | 2.62% | 4.61 | 2.06% | 4.58 | 0.62% | 4.58 | 0.64% | 0.45% | |
| 2021-03-29 | 4.54 | 4.64 | 4.47 | 4.56 | 0.22% | 0.22% | 0.13% | 2,756,500 | 12,542,000 | 103% | 4.55 | 0.69% | 4.52 | -0.35% | 4.55 | -0.37% | 4.55 | 0.20% | 0.42% | |
| 2021-03-26 | 4.44 | 4.56 | 4.42 | 4.55 | 2.71% | 0.69% | 0.11% | 2,203,600 | 9,957,000 | 86% | 4.52 | 0.83% | 4.53 | -0.66% | 4.57 | 0.02% | 4.55 | 0.40% | 0.39% | |
| 2021-03-25 | 4.52 | 4.55 | 4.43 | 4.43 | -1.99% | -1.16% | -2.14% | 2,673,400 | 11,982,000 | 104% | 4.48 | -2.01% | 4.56 | -0.91% | 4.57 | -0.35% | 4.53 | 0.31% | 0.36% | |
| 2021-03-24 | 4.63 | 4.71 | 4.50 | 4.52 | -2.59% | -1.18% | 0.16% | 4,040,900 | 18,484,000 | 167% | 4.57 | -1.02% | 4.61 | 0.24% | 4.59 | 0.07% | 4.51 | 0.78% | 0.33% | |
| 2021-03-23 | 4.71 | 4.71 | 4.56 | 4.64 | -0.85% | 0.41% | 3.62% | 2,968,000 | 13,715,000 | 137% | 4.62 | -0.19% | 4.59 | 0.31% | 4.58 | 0.66% | 4.48 | 0.81% | 0.25% | |
| 2021-03-22 | 4.48 | 4.68 | 4.48 | 4.68 | 3.77% | 1.08% | 5.36% | 3,209,400 | 14,858,000 | 155% | 4.63 | 2.34% | 4.58 | 0.81% | 4.55 | 1.04% | 4.44 | 0.61% | 0.19% | |
| 2021-03-19 | 4.57 | 4.62 | 4.47 | 4.51 | -2.17% | -0.31% | 2.15% | 2,788,300 | 12,613,000 | 135% | 4.52 | -1.20% | 4.54 | 0.38% | 4.51 | 1.03% | 4.42 | 0.16% | 0.17% | |
| 2021-03-18 | 4.53 | 4.63 | 4.49 | 4.61 | 1.54% | 0.68% | 4.58% | 2,501,400 | 11,454,000 | 128% | 4.58 | 1.42% | 4.53 | 1.48% | 4.46 | 1.71% | 4.41 | 0.53% | 0.24% | |
| 2021-03-17 | 4.48 | 4.55 | 4.47 | 4.54 | 0.89% | 0.55% | 3.53% | 1,365,300 | 6,165,000 | 72% | 4.52 | 1.01% | 4.46 | 1.46% | 4.39 | 1.13% | 4.39 | 0.11% | 0.29% | |
| 2021-03-16 | 4.39 | 4.52 | 4.39 | 4.50 | 2.51% | 0.67% | 2.74% | 2,103,800 | 9,405,000 | 107% | 4.47 | 1.71% | 4.40 | 1.76% | 4.34 | 0.74% | 4.38 | 0.25% | 0.39% | |
| 2021-03-15 | 4.39 | 4.47 | 4.35 | 4.39 | 0.23% | -0.11% | 0.48% | 1,514,500 | 6,656,000 | 77% | 4.40 | 1.57% | 4.32 | 1.10% | 4.30 | -0.56% | 4.37 | -0.02% | 0.48% | |
| 2021-03-12 | 4.30 | 4.39 | 4.24 | 4.38 | 1.62% | 1.22% | 0.23% | 2,253,900 | 9,752,000 | 111% | 4.33 | 1.98% | 4.27 | 0.05% | 4.33 | -0.71% | 4.37 | 0.09% | 0.59% | |
| 2021-03-11 | 4.17 | 4.31 | 4.13 | 4.31 | 2.62% | 1.58% | -1.28% | 1,684,500 | 7,147,000 | 79% | 4.24 | 0.14% | 4.27 | -1.79% | 4.36 | -0.59% | 4.37 | -0.05% | 0.63% | |
| 2021-03-10 | 4.37 | 4.37 | 4.16 | 4.20 | -2.55% | -0.87% | -3.85% | 1,927,900 | 8,168,000 | 85% | 4.24 | -1.99% | 4.35 | -1.65% | 4.39 | -0.77% | 4.37 | 0.00% | 0.70% | |
| 2021-03-09 | 4.38 | 4.44 | 4.21 | 4.31 | -2.05% | -0.30% | -1.33% | 2,221,900 | 9,605,000 | 100% | 4.32 | -2.90% | 4.42 | -0.70% | 4.42 | -0.29% | 4.37 | 0.25% | 0.73% | |
| 2021-03-08 | 4.51 | 4.53 | 4.36 | 4.40 | 0.00% | -1.17% | 0.99% | 2,676,700 | 11,918,000 | 121% | 4.45 | -0.96% | 4.45 | 0.25% | 4.43 | 0.29% | 4.36 | 0.39% | 0.74% | | |
|
