华神科技( 000790.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 | 4.53 | 4.57 | 4.51 | 4.52 | -0.44% | -0.44% | -1.48% | 7,084,400 | 32,163,000 | 60% | 4.54 | -0.15% | 4.55 | -0.29% | 4.58 | -0.41% | 4.59 | -0.02% | -1.00% |  |
| 2023-01-10 | 4.57 | 4.58 | 4.53 | 4.54 | -1.09% | -0.15% | -1.07% | 7,355,600 | 33,447,000 | 56% | 4.55 | -0.53% | 4.57 | -0.50% | 4.60 | -0.43% | 4.59 | -0.48% | -1.27% | |
| 2023-01-09 | 4.57 | 4.60 | 4.53 | 4.59 | 0.66% | 0.42% | -0.46% | 9,581,300 | 43,793,000 | 65% | 4.57 | -0.11% | 4.59 | -0.41% | 4.62 | 0.04% | 4.61 | -0.52% | -1.53% | |
| 2023-01-06 | 4.62 | 4.62 | 4.53 | 4.56 | -1.30% | -0.35% | -1.62% | 12,240,800 | 56,014,000 | 79% | 4.58 | -0.87% | 4.61 | -0.60% | 4.61 | 0.07% | 4.64 | -1.28% | -1.53% | |
| 2023-01-05 | 4.64 | 4.66 | 4.57 | 4.62 | -0.43% | 0.09% | -1.60% | 13,107,400 | 60,502,000 | 75% | 4.62 | -0.35% | 4.64 | 0.30% | 4.61 | 0.28% | 4.70 | -0.49% | -1.42% | |
| 2023-01-04 | 4.67 | 4.68 | 4.60 | 4.64 | -0.64% | 0.17% | -1.65% | 14,487,300 | 67,101,000 | 79% | 4.63 | -0.58% | 4.62 | 0.50% | 4.60 | 0.28% | 4.72 | -0.72% | -1.36% | |
| 2023-01-03 | 4.56 | 4.70 | 4.56 | 4.67 | 2.64% | 0.24% | -1.73% | 15,213,000 | 70,875,000 | 76% | 4.66 | 2.22% | 4.60 | 0.92% | 4.58 | -0.50% | 4.75 | -1.64% | -1.32% | |
| 2022-12-30 | 4.57 | 4.62 | 4.52 | 4.55 | -0.22% | -0.18% | -5.82% | 10,006,200 | 45,607,000 | 42% | 4.56 | -0.20% | 4.56 | -0.18% | 4.61 | -0.97% | 4.83 | -1.79% | -1.17% | |
| 2022-12-29 | 4.49 | 4.63 | 4.49 | 4.56 | 0.88% | -0.15% | -7.30% | 14,143,700 | 64,588,000 | 52% | 4.57 | 0.40% | 4.57 | -1.30% | 4.65 | -2.06% | 4.92 | -1.40% | -0.97% | |
| 2022-12-28 | 4.60 | 4.62 | 4.50 | 4.52 | -1.95% | -0.64% | -9.40% | 13,390,700 | 60,919,000 | 45% | 4.55 | -0.59% | 4.63 | -1.49% | 4.75 | -0.88% | 4.99 | -1.71% | -0.79% | |
| 2022-12-27 | 4.69 | 4.69 | 4.51 | 4.61 | -1.50% | 0.74% | -9.18% | 20,239,000 | 92,606,000 | 59% | 4.58 | -3.01% | 4.70 | -2.94% | 4.79 | -1.22% | 5.08 | -2.68% | -0.58% | |
| 2022-12-26 | 4.83 | 4.86 | 4.66 | 4.68 | -2.90% | -0.81% | -10.28% | 22,225,900 | 104,869,000 | 55% | 4.72 | -1.95% | 4.84 | -0.86% | 4.85 | -2.18% | 5.22 | -3.12% | -0.25% | |
| 2022-12-23 | 4.77 | 4.87 | 4.72 | 4.82 | -0.41% | 0.17% | -10.48% | 16,695,000 | 80,334,000 | 31% | 4.81 | -2.51% | 4.88 | -0.29% | 4.96 | -2.02% | 5.38 | -0.43% | 0.31% | |
| 2022-12-22 | 4.89 | 5.12 | 4.80 | 4.84 | -0.21% | -1.94% | -10.49% | 31,607,000 | 155,998,000 | 56% | 4.94 | 1.82% | 4.89 | -1.98% | 5.06 | -1.52% | 5.41 | -0.24% | 0.41% | |
| 2022-12-21 | 4.88 | 4.92 | 4.79 | 4.85 | 0.62% | 0.04% | -10.52% | 20,215,700 | 98,013,000 | 35% | 4.85 | -0.70% | 4.99 | -2.77% | 5.14 | -1.89% | 5.42 | 0.11% | 0.44% | |
| 2022-12-20 | 5.00 | 5.12 | 4.78 | 4.82 | -4.17% | -1.27% | -10.97% | 32,172,000 | 157,056,000 | 53% | 4.88 | -5.31% | 5.14 | -2.41% | 5.24 | -3.09% | 5.41 | -0.31% | 0.42% | |
| 2022-12-19 | 5.35 | 5.45 | 4.99 | 5.03 | -5.45% | -2.44% | -7.38% | 39,892,800 | 205,690,000 | 71% | 5.16 | -3.14% | 5.26 | -1.79% | 5.41 | -2.89% | 5.43 | -0.11% | 0.42% | |
| 2022-12-16 | 5.25 | 5.39 | 5.23 | 5.32 | 0.57% | -0.06% | -2.15% | 39,175,300 | 208,513,000 | 74% | 5.32 | 0.13% | 5.36 | -2.39% | 5.57 | -0.09% | 5.44 | 0.17% | 0.37% | |
| 2022-12-15 | 5.37 | 5.43 | 5.25 | 5.29 | -2.04% | -0.49% | -2.54% | 35,248,600 | 187,364,000 | 69% | 5.32 | -1.90% | 5.49 | -2.66% | 5.57 | 0.27% | 5.43 | 0.44% | 0.29% | |
| 2022-12-14 | 5.59 | 5.68 | 5.33 | 5.40 | -4.26% | -0.35% | -0.07% | 47,694,300 | 258,443,000 | 94% | 5.42 | -3.49% | 5.64 | 0.11% | 5.56 | 0.80% | 5.40 | 0.39% | 0.20% | |
| 2022-12-13 | 5.65 | 5.79 | 5.48 | 5.64 | -0.53% | 0.45% | 4.77% | 74,899,900 | 420,572,000 | 148% | 5.62 | -2.04% | 5.63 | 1.22% | 5.51 | 1.12% | 5.38 | 0.64% | 0.13% | |
| 2022-12-12 | 6.00 | 6.06 | 5.52 | 5.67 | -0.18% | -1.08% | 6.00% | 131,951,700 | 756,316,000 | 255% | 5.73 | 5.80% | 5.57 | 6.02% | 5.45 | 4.71% | 5.35 | 2.43% | 0.08% | |
| 2022-12-09 | 5.13 | 5.68 | 5.08 | 5.68 | 10.08% | 4.84% | 8.77% | 54,342,900 | 294,403,000 | 127% | 5.42 | 4.78% | 5.25 | 2.46% | 5.21 | 1.96% | 5.22 | 0.62% | -0.26% | |
| 2022-12-08 | 5.19 | 5.26 | 5.10 | 5.16 | 0.19% | -0.21% | -0.58% | 35,610,100 | 184,140,000 | 88% | 5.17 | 1.04% | 5.12 | 0.49% | 5.11 | 0.39% | 5.19 | 0.02% | -0.33% | |
| 2022-12-07 | 5.01 | 5.18 | 4.92 | 5.15 | 2.59% | 0.63% | -0.75% | 49,021,000 | 250,913,000 | 125% | 5.12 | 1.21% | 5.10 | 0.71% | 5.09 | -0.92% | 5.19 | -0.06% | -0.33% | |
| 2022-12-06 | 5.04 | 5.17 | 5.00 | 5.02 | -1.57% | -0.73% | -3.31% | 22,697,000 | 114,783,000 | 59% | 5.06 | -0.79% | 5.06 | -0.28% | 5.13 | -1.91% | 5.19 | -0.38% | -0.34% | |
| 2022-12-05 | 5.09 | 5.17 | 5.02 | 5.10 | 1.19% | 0.06% | -2.15% | 23,521,600 | 119,880,000 | 60% | 5.10 | 1.33% | 5.08 | -1.48% | 5.23 | -0.02% | 5.21 | -0.61% | -0.29% | |
| 2022-12-02 | 5.03 | 5.08 | 4.97 | 5.04 | 0.20% | 0.20% | -3.89% | 20,997,100 | 105,616,000 | 49% | 5.03 | -1.10% | 5.15 | -2.20% | 5.23 | -0.13% | 5.24 | -0.59% | -0.19% | |
| 2022-12-01 | 5.30 | 5.34 | 4.96 | 5.03 | -4.01% | -1.10% | -4.64% | 47,430,200 | 241,211,000 | 103% | 5.09 | -2.96% | 5.27 | -0.49% | 5.24 | -0.44% | 5.28 | -0.49% | -0.09% | |
| 2022-11-30 | 5.23 | 5.36 | 5.14 | 5.24 | 0.00% | -0.02% | -1.15% | 64,620,000 | 338,667,000 | 152% | 5.24 | -2.38% | 5.29 | -0.02% | 5.26 | 0.31% | 5.30 | -0.25% | -0.01% | | |
|
