岭南控股( 000524.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2023-01-11 | 11.32 | 11.47 | 11.01 | 11.03 | -3.08% | -0.68% | -5.61% | 9,042,300 | 100,425,000 | 58% | 11.11 | -2.71% | 11.41 | -0.65% | 11.46 | -0.87% | 11.69 | -0.42% | -0.64% | |
| 2023-01-10 | 11.70 | 11.70 | 11.32 | 11.38 | -2.49% | -0.31% | -3.03% | 9,530,800 | 108,793,000 | 51% | 11.42 | -1.79% | 11.48 | -0.67% | 11.56 | -0.23% | 11.74 | -1.04% | -0.61% | |
| 2023-01-09 | 11.49 | 11.80 | 11.38 | 11.67 | 2.91% | 0.40% | -1.59% | 12,007,800 | 139,565,000 | 60% | 11.62 | 2.01% | 11.56 | -0.15% | 11.59 | -0.47% | 11.86 | -0.31% | -0.42% | |
| 2023-01-06 | 11.76 | 11.80 | 11.23 | 11.34 | -3.74% | -0.47% | -4.67% | 12,606,400 | 143,633,000 | 61% | 11.39 | -2.38% | 11.57 | -0.52% | 11.64 | -0.61% | 11.90 | -0.48% | -0.31% | |
| 2023-01-05 | 11.60 | 11.84 | 11.29 | 11.78 | 0.86% | 0.93% | -1.44% | 11,159,600 | 130,251,000 | 53% | 11.67 | -0.04% | 11.63 | -0.56% | 11.71 | -0.93% | 11.95 | -0.39% | -0.17% | |
| 2023-01-04 | 11.49 | 11.84 | 11.39 | 11.68 | 1.13% | 0.03% | -2.66% | 11,690,400 | 136,506,000 | 53% | 11.68 | 0.83% | 11.70 | -0.23% | 11.82 | 0.03% | 12.00 | -0.19% | -0.05% | |
| 2023-01-03 | 11.87 | 12.01 | 11.36 | 11.55 | -3.67% | -0.27% | -3.93% | 17,467,700 | 202,295,000 | 78% | 11.58 | -2.15% | 11.73 | -1.59% | 11.82 | -1.48% | 12.02 | -0.80% | 0.04% | |
| 2022-12-30 | 11.45 | 12.06 | 11.45 | 11.99 | 3.36% | 1.30% | -1.06% | 16,978,700 | 200,964,000 | 74% | 11.84 | 0.65% | 11.92 | 0.46% | 12.00 | -0.32% | 12.12 | -1.30% | 0.23% | |
| 2022-12-29 | 11.66 | 12.05 | 11.42 | 11.60 | -4.29% | -1.36% | -5.52% | 19,619,100 | 230,714,000 | 77% | 11.76 | -2.68% | 11.86 | -1.78% | 12.04 | -0.54% | 12.28 | -1.48% | 0.56% | |
| 2022-12-28 | 11.80 | 12.33 | 11.76 | 12.12 | 0.33% | 0.30% | -2.75% | 26,060,300 | 314,918,000 | 91% | 12.08 | 2.68% | 12.08 | -0.08% | 12.10 | -0.31% | 12.46 | -0.03% | 1.06% | |
| 2022-12-27 | 12.85 | 12.85 | 11.26 | 12.08 | -3.44% | 2.64% | -3.10% | 41,699,200 | 490,778,000 | 133% | 11.77 | -6.61% | 12.09 | -2.11% | 12.14 | -1.24% | 12.47 | -0.09% | 1.31% | |
| 2022-12-26 | 12.23 | 12.97 | 12.03 | 12.51 | 3.65% | -0.73% | 0.26% | 23,903,800 | 301,232,000 | 84% | 12.60 | 3.83% | 12.35 | 1.07% | 12.29 | 0.02% | 12.48 | 0.88% | 1.48% | |
| 2022-12-23 | 12.24 | 12.38 | 11.82 | 12.07 | 1.00% | -0.55% | -2.42% | 16,500,200 | 200,269,000 | 56% | 12.14 | -0.44% | 12.22 | 0.16% | 12.29 | -2.07% | 12.37 | 0.80% | 1.52% | |
| 2022-12-22 | 12.30 | 12.45 | 11.95 | 11.95 | -2.92% | -1.98% | -2.62% | 17,480,700 | 213,115,000 | 58% | 12.19 | -0.91% | 12.20 | -1.28% | 12.55 | -1.72% | 12.27 | 0.94% | 1.53% | |
| 2022-12-21 | 12.11 | 12.45 | 12.04 | 12.31 | 1.74% | 0.06% | 1.26% | 19,311,300 | 237,594,000 | 61% | 12.30 | 1.93% | 12.35 | -2.59% | 12.76 | 0.57% | 12.16 | 0.80% | 1.60% | |
| 2022-12-20 | 12.50 | 12.51 | 11.85 | 12.10 | -2.73% | 0.25% | 0.33% | 16,417,300 | 198,161,000 | 51% | 12.07 | -4.01% | 12.68 | -1.99% | 12.69 | 0.96% | 12.06 | 0.67% | 1.61% | |
| 2022-12-19 | 12.82 | 12.97 | 12.30 | 12.44 | -4.75% | -1.07% | 3.84% | 25,409,200 | 319,494,000 | 83% | 12.57 | -3.47% | 12.94 | 1.16% | 12.57 | 1.30% | 11.98 | 1.06% | 1.63% |  |
| 2022-12-16 | 12.80 | 13.50 | 12.59 | 13.06 | -0.15% | 0.26% | 10.17% | 37,268,000 | 485,459,000 | 130% | 13.03 | -0.21% | 12.79 | 2.83% | 12.41 | 2.61% | 11.85 | 2.04% | 1.62% | |
| 2022-12-15 | 12.80 | 13.85 | 12.50 | 13.08 | 2.59% | 0.20% | 12.59% | 52,789,800 | 689,128,000 | 199% | 13.05 | 6.43% | 12.44 | 5.03% | 12.09 | 4.29% | 11.62 | 3.56% | 1.47% | |
| 2022-12-14 | 11.60 | 12.75 | 11.47 | 12.75 | 10.01% | 3.95% | 13.66% | 43,021,100 | 527,639,000 | 165% | 12.27 | 5.05% | 11.84 | 3.87% | 11.60 | 2.80% | 11.22 | 2.39% | 1.28% | |
| 2022-12-13 | 11.23 | 11.97 | 11.17 | 11.59 | 2.66% | -0.73% | 5.79% | 32,777,400 | 382,682,000 | 127% | 11.68 | 3.07% | 11.40 | 1.42% | 11.28 | 1.60% | 10.96 | 1.70% | 1.07% | |
| 2022-12-12 | 11.04 | 11.53 | 11.04 | 11.29 | 0.98% | -0.33% | 4.80% | 24,530,100 | 277,856,000 | 95% | 11.33 | 1.74% | 11.24 | 1.14% | 11.10 | 0.98% | 10.77 | 1.22% | 0.83% | |
| 2022-12-09 | 11.12 | 11.34 | 10.90 | 11.18 | -3.37% | 0.42% | 5.05% | 26,492,000 | 294,937,000 | 107% | 11.13 | -1.16% | 11.12 | 0.85% | 11.00 | 1.01% | 10.64 | 0.91% | 0.62% | |
| 2022-12-08 | 10.92 | 11.90 | 10.62 | 11.57 | 6.15% | 2.72% | 9.70% | 37,244,600 | 419,529,000 | 167% | 11.26 | 4.05% | 11.02 | 2.37% | 10.89 | 1.71% | 10.55 | 1.64% | 0.40% | |
| 2022-12-07 | 10.51 | 11.07 | 10.51 | 10.90 | 3.02% | 0.68% | 5.04% | 20,932,300 | 226,608,000 | 106% | 10.83 | 0.56% | 10.77 | 0.94% | 10.70 | 0.89% | 10.38 | 0.90% | 0.20% | |
| 2022-12-06 | 10.57 | 11.06 | 10.52 | 10.58 | 0.19% | -1.73% | 2.88% | 19,462,700 | 209,543,000 | 106% | 10.77 | 0.63% | 10.67 | 0.11% | 10.61 | 1.32% | 10.28 | 0.90% | 0.07% | |
| 2022-12-05 | 10.71 | 10.93 | 10.46 | 10.56 | 0.76% | -1.30% | 3.61% | 19,217,600 | 205,618,000 | 112% | 10.70 | 1.54% | 10.65 | 0.92% | 10.47 | 1.45% | 10.19 | 0.91% | -0.06% | |
| 2022-12-02 | 10.46 | 10.77 | 10.40 | 10.48 | 0.96% | -0.54% | 3.76% | 20,209,200 | 212,946,000 | 121% | 10.54 | -1.44% | 10.56 | 1.37% | 10.32 | 0.99% | 10.10 | 0.52% | -0.17% | |
| 2022-12-01 | 11.00 | 11.30 | 10.21 | 10.38 | -4.33% | -2.91% | 3.30% | 40,529,600 | 433,316,000 | 261% | 10.69 | 2.78% | 10.41 | 3.53% | 10.22 | 3.01% | 10.05 | 1.68% | -0.20% | |
| 2022-11-30 | 10.20 | 11.16 | 9.94 | 10.85 | 0.00% | 4.31% | 9.80% | 32,821,400 | 341,415,000 | 255% | 10.40 | 3.82% | 10.06 | 3.84% | 9.92 | 3.78% | 9.88 | 0.26% | -0.30% | | |
|
