中航机电( 002013.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-05-23 | 10.88 | 10.88 | 10.57 | 10.78 | -1.73% | 0.66% | 0.21% | 45,702,900 | 489,451,000 | 82% | 10.71 | -1.43% | 10.82 | -0.86% | 10.87 | -0.52% | 10.76 | 0.19% | 1.15% |  |
| 2022-05-20 | 11.00 | 11.13 | 10.67 | 10.97 | -0.27% | 0.98% | 2.17% | 56,588,700 | 614,765,000 | 104% | 10.86 | -0.23% | 10.92 | -0.14% | 10.93 | 0.35% | 10.74 | 0.42% | 1.16% |  |
| 2022-05-19 | 10.88 | 11.06 | 10.76 | 11.00 | -0.36% | 1.02% | 2.88% | 42,474,800 | 462,492,000 | 81% | 10.89 | -0.96% | 10.93 | -0.31% | 10.89 | 0.64% | 10.69 | 0.55% | 1.11% | |
| 2022-05-18 | 10.85 | 11.22 | 10.76 | 11.04 | 1.38% | 0.42% | 3.82% | 52,878,700 | 581,365,000 | 94% | 10.99 | 0.90% | 10.97 | 0.94% | 10.82 | 0.89% | 10.63 | 1.32% | 1.17% | |
| 2022-05-17 | 10.81 | 11.03 | 10.67 | 10.89 | -0.18% | -0.06% | 3.75% | 42,810,600 | 466,444,000 | 75% | 10.90 | -0.84% | 10.86 | 1.00% | 10.73 | 0.56% | 10.50 | 1.43% | 1.06% | |
| 2022-05-16 | 11.08 | 11.30 | 10.82 | 10.91 | 1.11% | -0.71% | 5.43% | 59,516,100 | 653,969,000 | 103% | 10.99 | 2.14% | 10.76 | 1.34% | 10.67 | 0.91% | 10.35 | 2.48% | 0.87% | |
| 2022-05-13 | 10.43 | 10.95 | 10.43 | 10.79 | 3.25% | 0.30% | 6.85% | 84,009,600 | 903,767,000 | 144% | 10.76 | 3.51% | 10.61 | 0.97% | 10.57 | 1.02% | 10.10 | 2.54% | 0.48% | |
| 2022-05-12 | 10.35 | 10.55 | 10.26 | 10.45 | 0.77% | 0.55% | 6.11% | 38,702,900 | 402,245,000 | 68% | 10.39 | -1.65% | 10.51 | -0.09% | 10.47 | 0.08% | 9.85 | 1.04% | 0.07% | |
| 2022-05-11 | 10.68 | 10.79 | 10.28 | 10.37 | -1.52% | -1.86% | 6.39% | 76,478,600 | 808,170,000 | 133% | 10.57 | 0.47% | 10.52 | 0.89% | 10.46 | 1.98% | 9.75 | 1.13% | -0.10% | |
| 2022-05-10 | 10.30 | 10.65 | 10.26 | 10.53 | 0.38% | 0.11% | 9.26% | 54,943,900 | 577,924,000 | 101% | 10.52 | 0.76% | 10.43 | 0.40% | 10.25 | 2.48% | 9.64 | 0.42% | -0.25% | |
| 2022-05-09 | 10.23 | 10.62 | 10.19 | 10.49 | 2.14% | 0.49% | 9.29% | 40,750,200 | 425,384,000 | 74% | 10.44 | 1.52% | 10.39 | 2.45% | 10.01 | 3.49% | 9.60 | 0.30% | -0.35% | |
| 2022-05-06 | 10.20 | 10.55 | 10.11 | 10.27 | -1.63% | -0.13% | 7.33% | 37,512,400 | 385,757,000 | 68% | 10.28 | -1.19% | 10.14 | 2.65% | 9.67 | 2.73% | 9.57 | -0.06% | -0.42% | |
| 2022-05-05 | 9.92 | 10.69 | 9.87 | 10.44 | 5.24% | 0.32% | 9.03% | 88,305,900 | 919,005,000 | 157% | 10.41 | 7.30% | 9.88 | 7.02% | 9.41 | 3.47% | 9.58 | 1.14% | -0.50% | |
| 2022-04-29 | 9.48 | 9.96 | 9.29 | 9.92 | 6.44% | 2.28% | 4.79% | 66,292,800 | 642,995,000 | 120% | 9.70 | 4.23% | 9.23 | 4.06% | 9.10 | 0.53% | 9.47 | 0.14% | -0.74% | |
| 2022-04-28 | 9.13 | 9.65 | 9.00 | 9.32 | 2.19% | 0.16% | -1.42% | 61,410,200 | 571,432,000 | 114% | 9.31 | 6.55% | 8.87 | 0.46% | 9.05 | -1.61% | 9.45 | -0.46% | -0.88% | |
| 2022-04-27 | 8.15 | 9.16 | 8.11 | 9.12 | 9.35% | 4.43% | -3.98% | 72,354,200 | 631,847,000 | 131% | 8.73 | 1.51% | 8.83 | -2.87% | 9.20 | -2.65% | 9.50 | -1.43% | -1.00% | |
| 2022-04-26 | 8.99 | 9.05 | 8.30 | 8.34 | -6.40% | -3.06% | -13.45% | 63,324,500 | 544,759,000 | 120% | 8.60 | -6.19% | 9.09 | -5.62% | 9.45 | -3.59% | 9.64 | -1.51% | -0.96% | |
| 2022-04-25 | 9.59 | 9.68 | 8.90 | 8.91 | -8.90% | -2.85% | -8.93% | 61,869,200 | 567,418,000 | 127% | 9.17 | -5.54% | 9.63 | -3.25% | 9.80 | -1.72% | 9.78 | -0.67% | -1.03% | |
| 2022-04-22 | 9.71 | 9.91 | 9.56 | 9.78 | -0.91% | 0.73% | -0.71% | 41,549,400 | 403,419,000 | 88% | 9.71 | -3.34% | 9.95 | -1.20% | 9.97 | -0.19% | 9.85 | -0.38% | -1.12% | |
| 2022-04-21 | 9.98 | 10.30 | 9.81 | 9.87 | -1.50% | -1.73% | -0.18% | 60,529,300 | 607,966,000 | 128% | 10.04 | -0.33% | 10.07 | 0.60% | 9.99 | 0.52% | 9.89 | -0.54% | -1.14% | |
| 2022-04-20 | 10.09 | 10.22 | 9.96 | 10.02 | -0.40% | -0.57% | 0.78% | 36,962,300 | 372,459,000 | 78% | 10.08 | -0.28% | 10.01 | 0.78% | 9.94 | 0.56% | 9.94 | -0.45% | -1.10% | |
| 2022-04-19 | 9.87 | 10.31 | 9.87 | 10.06 | 1.21% | -0.45% | 0.73% | 56,575,900 | 571,694,000 | 119% | 10.11 | 2.64% | 9.94 | 1.36% | 9.88 | 1.20% | 9.99 | -0.79% | -1.05% | |
| 2022-04-18 | 9.71 | 10.03 | 9.56 | 9.94 | 1.74% | 0.96% | -1.25% | 44,381,000 | 436,949,000 | 91% | 9.85 | 0.88% | 9.80 | 0.31% | 9.76 | 0.43% | 10.07 | -1.33% | -0.96% | |
| 2022-04-15 | 9.78 | 9.90 | 9.63 | 9.77 | -0.51% | 0.11% | -4.23% | 30,626,800 | 298,885,000 | 57% | 9.76 | -0.35% | 9.77 | 0.38% | 9.72 | -0.77% | 10.20 | -1.26% | -0.82% | |
| 2022-04-14 | 9.77 | 9.90 | 9.64 | 9.82 | 1.66% | 0.28% | -4.96% | 37,711,000 | 369,303,000 | 67% | 9.79 | 0.28% | 9.74 | 0.41% | 9.80 | -1.50% | 10.33 | -1.58% | -0.63% | |
| 2022-04-13 | 9.78 | 9.91 | 9.63 | 9.66 | -2.13% | -1.09% | -7.98% | 35,448,800 | 346,191,000 | 57% | 9.77 | 0.95% | 9.70 | -1.09% | 9.95 | -1.19% | 10.50 | -1.07% | -0.41% | |
| 2022-04-12 | 9.50 | 9.96 | 9.40 | 9.87 | 2.92% | 2.03% | -6.98% | 50,433,800 | 487,898,000 | 75% | 9.67 | -0.05% | 9.80 | -2.51% | 10.07 | -2.10% | 10.61 | -2.22% | -0.30% | |
| 2022-04-11 | 10.08 | 10.08 | 9.46 | 9.59 | -4.86% | -0.92% | -11.63% | 68,362,100 | 661,677,000 | 90% | 9.68 | -3.90% | 10.06 | -2.96% | 10.28 | -2.80% | 10.85 | -1.54% | 0.03% | |
| 2022-04-08 | 10.25 | 10.27 | 9.97 | 10.08 | -1.95% | 0.08% | -8.55% | 56,101,400 | 565,066,000 | 71% | 10.07 | -3.88% | 10.36 | -2.52% | 10.58 | -2.04% | 11.02 | -0.63% | 0.22% | |
| 2022-04-07 | 10.60 | 10.85 | 10.25 | 10.28 | 0.00% | -1.90% | -7.32% | 58,831,500 | 616,500,000 | 70% | 10.48 | -1.13% | 10.63 | -1.39% | 10.80 | -1.74% | 11.09 | -0.12% | 0.35% | | |
|
