中鼎股份( 000887.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-05-20 | 14.19 | 14.40 | 13.92 | 14.20 | 0.64% | 0.23% | 5.52% | 19,497,500 | 276,246,000 | 68% | 14.17 | 1.91% | 14.04 | 0.65% | 13.95 | 0.61% | 13.46 | 1.20% | 1.18% |  |
| 2022-05-19 | 13.78 | 14.12 | 13.70 | 14.11 | 0.93% | 1.50% | 6.11% | 22,685,700 | 315,380,000 | 74% | 13.90 | -1.13% | 13.95 | 0.28% | 13.86 | 0.76% | 13.30 | 1.07% | 0.92% | |
| 2022-05-18 | 13.90 | 14.34 | 13.77 | 13.98 | 0.87% | -0.58% | 6.26% | 31,114,900 | 437,507,000 | 101% | 14.06 | 1.44% | 13.91 | 0.88% | 13.76 | 1.05% | 13.16 | 1.55% | 0.62% | |
| 2022-05-17 | 13.52 | 14.06 | 13.51 | 13.86 | 1.91% | -0.01% | 6.99% | 26,664,200 | 369,623,000 | 89% | 13.86 | 0.42% | 13.79 | 1.19% | 13.62 | 2.03% | 12.96 | 1.45% | 0.30% | |
| 2022-05-16 | 14.09 | 14.20 | 13.56 | 13.60 | -3.20% | -1.48% | 6.50% | 31,565,800 | 435,736,000 | 109% | 13.80 | 0.55% | 13.63 | 0.92% | 13.34 | 2.05% | 12.77 | 2.20% | 0.05% | |
| 2022-05-13 | 13.53 | 14.05 | 13.25 | 14.05 | 5.96% | 2.34% | 12.44% | 38,050,000 | 522,386,000 | 135% | 13.73 | 3.63% | 13.50 | 3.28% | 13.08 | 2.23% | 12.50 | 2.54% | -0.32% | |
| 2022-05-12 | 13.26 | 13.46 | 13.06 | 13.26 | 0.00% | 0.09% | 8.81% | 24,653,600 | 326,615,000 | 88% | 13.25 | -1.57% | 13.08 | 2.13% | 12.79 | 1.24% | 12.19 | 1.31% | -0.74% | |
| 2022-05-11 | 12.71 | 13.87 | 12.65 | 13.26 | 5.15% | -1.48% | 10.24% | 50,342,700 | 677,539,000 | 179% | 13.46 | 8.82% | 12.80 | 4.02% | 12.64 | 3.62% | 12.03 | 1.90% | -1.01% | |
| 2022-05-10 | 11.70 | 12.74 | 11.59 | 12.61 | 5.43% | 1.96% | 6.83% | 33,319,100 | 412,080,000 | 124% | 12.37 | 3.01% | 12.31 | 0.22% | 12.19 | 1.53% | 11.80 | -0.27% | -1.27% | |
| 2022-05-09 | 12.15 | 12.23 | 11.84 | 11.96 | -3.00% | -0.39% | 1.05% | 23,184,500 | 278,379,000 | 87% | 12.01 | -3.50% | 12.28 | 0.85% | 12.01 | 1.84% | 11.84 | -1.14% | -1.30% |  |
| 2022-05-06 | 12.40 | 12.88 | 12.12 | 12.33 | -0.96% | -0.91% | 2.98% | 36,486,500 | 454,018,000 | 141% | 12.44 | 1.20% | 12.18 | 3.20% | 11.79 | 3.23% | 11.97 | -1.38% | -1.24% | |
| 2022-05-05 | 12.20 | 12.56 | 11.82 | 12.45 | 4.80% | 1.26% | 2.55% | 32,195,700 | 395,856,000 | 123% | 12.30 | 6.00% | 11.80 | 5.04% | 11.42 | 1.51% | 12.14 | -1.92% | -1.15% | |
| 2022-04-29 | 11.20 | 12.00 | 11.14 | 11.88 | 6.93% | 2.42% | -4.02% | 23,175,600 | 268,803,000 | 80% | 11.60 | 3.40% | 11.23 | 2.02% | 11.25 | -0.99% | 12.38 | -1.72% | -1.02% | |
| 2022-04-28 | 11.31 | 11.54 | 10.96 | 11.11 | -2.71% | -0.96% | -11.78% | 19,413,500 | 217,788,000 | 59% | 11.22 | 2.42% | 11.01 | -1.48% | 11.37 | -2.51% | 12.59 | -0.98% | -1.07% | |
| 2022-04-27 | 10.42 | 11.51 | 10.40 | 11.42 | 6.83% | 4.26% | -10.21% | 28,833,300 | 315,798,000 | 85% | 10.95 | 0.17% | 11.18 | -3.18% | 11.66 | -4.20% | 12.72 | -1.49% | -1.06% | |
| 2022-04-26 | 11.19 | 11.30 | 10.57 | 10.69 | -4.21% | -2.24% | -17.20% | 29,573,400 | 323,379,000 | 89% | 10.94 | -5.31% | 11.54 | -5.52% | 12.17 | -5.42% | 12.91 | -1.68% | -1.01% | |
| 2022-04-25 | 12.07 | 12.14 | 11.15 | 11.16 | -9.93% | -3.36% | -15.01% | 36,737,200 | 424,245,000 | 117% | 11.55 | -8.07% | 12.22 | -7.04% | 12.87 | -4.96% | 13.13 | -1.44% | -0.99% | |
| 2022-04-22 | 12.83 | 12.87 | 12.37 | 12.39 | -3.88% | -1.36% | -7.00% | 17,541,900 | 220,343,000 | 60% | 12.56 | -4.33% | 13.14 | -3.13% | 13.54 | -0.46% | 13.32 | -0.67% | -1.07% | |
| 2022-04-21 | 13.32 | 13.55 | 12.76 | 12.89 | -3.95% | -1.82% | -3.90% | 20,522,800 | 269,440,000 | 70% | 13.13 | -3.49% | 13.57 | -1.74% | 13.60 | -0.04% | 13.41 | -0.56% | -1.17% | |
| 2022-04-20 | 13.58 | 14.01 | 13.30 | 13.42 | -1.68% | -1.35% | -0.51% | 22,965,500 | 312,428,000 | 82% | 13.60 | -1.51% | 13.81 | 0.90% | 13.61 | 0.57% | 13.49 | -0.52% | -1.21% | |
| 2022-04-19 | 14.00 | 14.20 | 13.49 | 13.65 | -2.99% | -1.18% | 0.66% | 33,448,300 | 462,011,000 | 120% | 13.81 | -0.79% | 13.69 | 1.06% | 13.53 | 1.19% | 13.56 | -0.53% | -1.27% | |
| 2022-04-18 | 13.70 | 14.25 | 13.41 | 14.07 | 1.37% | 1.06% | 3.21% | 38,953,500 | 542,351,000 | 147% | 13.92 | 4.03% | 13.54 | 2.43% | 13.37 | 1.94% | 13.63 | -0.62% | -1.29% | |
| 2022-04-15 | 13.09 | 14.26 | 12.45 | 13.88 | 6.52% | 3.71% | 1.19% | 44,941,900 | 601,482,000 | 173% | 13.38 | 2.04% | 13.22 | 1.65% | 13.12 | -0.39% | 13.72 | -2.19% | -1.36% | |
| 2022-04-14 | 13.00 | 13.33 | 12.93 | 13.03 | 1.88% | -0.66% | -7.09% | 18,473,700 | 242,322,000 | 70% | 13.12 | 1.81% | 13.01 | 0.36% | 13.17 | -1.28% | 14.02 | -0.86% | -1.15% | |
| 2022-04-13 | 13.06 | 13.13 | 12.71 | 12.79 | -3.33% | -0.73% | -9.59% | 16,332,700 | 210,433,000 | 60% | 12.88 | -0.92% | 12.96 | -2.04% | 13.34 | -1.90% | 14.15 | -1.01% | -1.09% | |
| 2022-04-12 | 12.84 | 13.29 | 12.61 | 13.23 | 3.12% | 1.75% | -7.42% | 25,798,900 | 335,470,000 | 92% | 13.00 | 0.32% | 13.23 | -2.25% | 13.60 | -2.43% | 14.29 | -1.50% | -1.04% | |
| 2022-04-11 | 13.51 | 13.60 | 12.68 | 12.83 | -6.76% | -1.01% | -11.56% | 34,498,700 | 447,144,000 | 123% | 12.96 | -5.78% | 13.53 | -4.12% | 13.93 | -3.66% | 14.51 | -2.22% | -0.93% | |
| 2022-04-08 | 14.04 | 14.20 | 13.48 | 13.76 | -2.34% | 0.03% | -7.25% | 28,545,200 | 392,676,000 | 110% | 13.76 | -3.61% | 14.12 | -2.98% | 14.46 | -2.91% | 14.84 | -1.64% | -0.79% | |
| 2022-04-07 | 14.37 | 14.66 | 14.08 | 14.09 | -2.02% | -1.27% | -6.59% | 18,200,700 | 259,747,000 | 73% | 14.27 | -1.04% | 14.55 | -1.82% | 14.90 | -0.36% | 15.08 | -0.97% | -0.60% | |
| 2022-04-06 | 14.86 | 14.89 | 14.22 | 14.38 | 0.00% | -0.28% | -5.59% | 24,441,500 | 352,465,000 | 95% | 14.42 | -3.59% | 14.82 | -2.43% | 14.95 | -0.55% | 15.23 | -1.12% | -0.49% | | |
|
