数源科技( 000909.SZ 深证) 大小非近期解禁信息： | 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 | 10.90 | 12.09 | 10.76 | 12.09 | 10.01% | 4.39% | 13.39% | 141,787,300 | 1,642,165,000 | 221% | 11.58 | 6.99% | 11.22 | 2.69% | 10.86 | 2.78% | 10.66 | 2.52% | 2.55% |  |
| 2023-01-10 | 11.05 | 11.28 | 10.35 | 10.99 | 0.83% | 1.52% | 5.67% | 114,455,100 | 1,238,930,000 | 212% | 10.83 | -3.25% | 10.93 | 3.06% | 10.57 | 1.28% | 10.40 | 1.41% | 2.12% | |
| 2023-01-09 | 11.60 | 12.00 | 10.50 | 10.90 | -1.00% | -2.57% | 6.29% | 139,825,200 | 1,564,338,000 | 335% | 11.19 | 4.10% | 10.61 | 4.63% | 10.43 | 4.30% | 10.26 | 4.62% | 1.90% | |
| 2023-01-06 | 10.43 | 11.01 | 10.29 | 11.01 | 9.99% | 2.45% | 12.32% | 130,291,100 | 1,400,221,000 | 444% | 10.75 | 10.60% | 10.14 | 7.12% | 10.00 | 7.10% | 9.80 | 7.60% | 1.35% | |
| 2023-01-05 | 9.40 | 10.01 | 9.22 | 10.01 | 10.00% | 3.02% | 9.88% | 112,265,100 | 1,090,915,000 | 601% | 9.72 | 8.72% | 9.46 | 10.18% | 9.34 | 10.40% | 9.11 | 9.63% | 0.49% | |
| 2023-01-04 | 8.28 | 9.10 | 8.19 | 9.10 | 10.04% | 1.81% | 9.51% | 26,890,100 | 240,342,000 | 305% | 8.94 | 9.20% | 8.59 | 6.62% | 8.46 | 5.03% | 8.31 | 2.85% | -0.57% | |
| 2023-01-03 | 7.96 | 8.34 | 7.93 | 8.27 | 3.63% | 1.04% | 2.35% | 11,340,400 | 92,816,000 | 154% | 8.19 | 3.07% | 8.06 | 1.12% | 8.06 | 0.44% | 8.08 | -0.14% | -0.96% | |
| 2022-12-30 | 7.89 | 8.02 | 7.80 | 7.98 | 1.66% | 0.49% | -1.37% | 7,411,000 | 58,849,000 | 101% | 7.94 | -0.10% | 7.97 | -0.70% | 8.02 | -0.10% | 8.09 | -0.88% | -1.09% | |
| 2022-12-29 | 8.00 | 8.03 | 7.83 | 7.85 | -2.24% | -1.25% | -3.83% | 5,687,800 | 45,210,000 | 72% | 7.95 | -0.81% | 8.02 | -0.58% | 8.03 | -0.22% | 8.16 | -0.73% | -1.14% |  |
| 2022-12-28 | 8.08 | 8.10 | 7.94 | 8.03 | -1.23% | 0.20% | -2.35% | 6,573,700 | 52,680,000 | 81% | 8.01 | -1.03% | 8.07 | 0.17% | 8.05 | -0.32% | 8.22 | -1.43% | -1.12% | |
| 2022-12-27 | 8.17 | 8.17 | 8.03 | 8.13 | -0.25% | 0.41% | -2.54% | 6,596,800 | 53,411,000 | 69% | 8.10 | 0.03% | 8.06 | 0.17% | 8.07 | -0.38% | 8.34 | -1.74% | -1.07% | |
| 2022-12-26 | 7.94 | 8.16 | 7.90 | 8.15 | 2.39% | 0.68% | -4.00% | 7,445,000 | 60,270,000 | 69% | 8.10 | 1.56% | 8.04 | -0.20% | 8.10 | -0.61% | 8.49 | -0.78% | -0.92% | |
| 2022-12-23 | 7.93 | 8.08 | 7.88 | 7.96 | 0.38% | -0.14% | -6.98% | 6,620,300 | 52,772,000 | 59% | 7.97 | -1.01% | 8.06 | -1.09% | 8.15 | -1.36% | 8.56 | -0.89% | -0.83% | |
| 2022-12-22 | 8.14 | 8.18 | 7.91 | 7.93 | -1.61% | -1.52% | -8.15% | 8,236,600 | 66,320,000 | 69% | 8.05 | -1.06% | 8.15 | -1.17% | 8.27 | -1.22% | 8.63 | -1.01% | -0.76% | |
| 2022-12-21 | 8.32 | 8.32 | 8.04 | 8.06 | -3.13% | -0.96% | -7.59% | 7,910,100 | 64,372,000 | 63% | 8.14 | -1.72% | 8.24 | -1.49% | 8.37 | -1.82% | 8.72 | -0.99% | -0.67% | |
| 2022-12-20 | 8.28 | 8.36 | 8.10 | 8.32 | 0.48% | 0.48% | -5.55% | 6,367,600 | 52,725,000 | 48% | 8.28 | -0.39% | 8.37 | -0.96% | 8.52 | -2.10% | 8.81 | -1.02% | -0.56% | |
| 2022-12-19 | 8.34 | 8.46 | 8.22 | 8.28 | -0.84% | -0.38% | -6.97% | 8,687,500 | 72,210,000 | 60% | 8.31 | -1.69% | 8.45 | -1.86% | 8.71 | -0.92% | 8.90 | -1.45% | -0.46% | |
| 2022-12-16 | 8.62 | 8.65 | 8.34 | 8.35 | -3.02% | -1.24% | -7.54% | 12,016,600 | 101,596,000 | 75% | 8.46 | -1.51% | 8.61 | -2.72% | 8.79 | -0.98% | 9.03 | -1.33% | -0.32% | |
| 2022-12-15 | 8.62 | 8.64 | 8.50 | 8.61 | 0.35% | 0.29% | -5.93% | 8,335,200 | 71,555,000 | 46% | 8.59 | -1.49% | 8.85 | -0.70% | 8.87 | -0.68% | 9.15 | -0.51% | -0.23% | |
| 2022-12-14 | 8.81 | 8.89 | 8.52 | 8.58 | -4.45% | -1.55% | -6.74% | 19,298,900 | 168,192,000 | 101% | 8.72 | -4.59% | 8.91 | -1.13% | 8.94 | -1.15% | 9.20 | -0.94% | -0.28% | |
| 2022-12-13 | 9.20 | 9.29 | 8.98 | 8.98 | -0.22% | -1.69% | -3.31% | 17,011,100 | 155,378,000 | 87% | 9.13 | 2.48% | 9.01 | 0.63% | 9.04 | -0.48% | 9.29 | -0.28% | -0.31% | |
| 2022-12-12 | 8.84 | 9.01 | 8.74 | 9.00 | 1.47% | 0.98% | -3.36% | 9,395,800 | 83,745,000 | 43% | 8.91 | -0.15% | 8.96 | -0.78% | 9.08 | -1.54% | 9.31 | 0.14% | -0.33% | |
| 2022-12-09 | 9.03 | 9.08 | 8.86 | 8.87 | -1.33% | -0.63% | -4.62% | 12,645,100 | 112,876,000 | 55% | 8.93 | -1.01% | 9.03 | -1.44% | 9.23 | -1.22% | 9.30 | -0.20% | -0.35% | |
| 2022-12-08 | 9.13 | 9.14 | 8.92 | 8.99 | -1.21% | -0.30% | -3.53% | 13,882,700 | 125,182,000 | 59% | 9.02 | -1.18% | 9.16 | -1.96% | 9.34 | -0.42% | 9.32 | -0.10% | -0.30% | |
| 2022-12-07 | 9.30 | 9.30 | 9.06 | 9.10 | -2.15% | -0.27% | -2.44% | 14,925,100 | 136,195,000 | 61% | 9.13 | -1.85% | 9.34 | -1.10% | 9.38 | -0.49% | 9.33 | 0.14% | -0.28% | |
| 2022-12-06 | 9.50 | 9.51 | 9.21 | 9.30 | -2.21% | 0.03% | -0.16% | 18,165,000 | 168,879,000 | 74% | 9.30 | -2.31% | 9.45 | -0.01% | 9.42 | -0.02% | 9.32 | -0.09% | -0.29% | |
| 2022-12-05 | 9.43 | 9.68 | 9.40 | 9.51 | -0.31% | -0.07% | 2.01% | 23,390,400 | 222,601,000 | 96% | 9.52 | 0.34% | 9.45 | 0.24% | 9.43 | 0.86% | 9.32 | 0.01% | -0.26% | |
| 2022-12-02 | 9.41 | 9.64 | 9.20 | 9.54 | 2.58% | 0.58% | 2.34% | 29,513,500 | 279,939,000 | 117% | 9.49 | 1.75% | 9.43 | 0.46% | 9.35 | 0.47% | 9.32 | -0.47% | -0.23% | |
| 2022-12-01 | 9.26 | 9.44 | 9.21 | 9.30 | 0.54% | -0.24% | -0.70% | 21,416,100 | 199,648,000 | 78% | 9.32 | -1.25% | 9.38 | 0.85% | 9.30 | 0.17% | 9.37 | -1.05% | -0.12% | |
| 2022-11-30 | 9.59 | 9.66 | 9.20 | 9.25 | 0.00% | -2.01% | -2.27% | 31,135,700 | 293,907,000 | 106% | 9.44 | 0.79% | 9.30 | 0.70% | 9.29 | 0.91% | 9.47 | -1.24% | 0.09% | | |
|
