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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-11-26 | 15.50 | 16.04 | 15.45 | 15.70 | 0.96% | -0.55% | -1.25% | 32,451,600 | 512,314,000 | 49% | 15.79 | 0.99% | 15.82 | -0.94% | 15.88 | -0.22% | 15.90 | -0.14% | 0.15% |  |
| 2021-11-25 | 15.63 | 15.99 | 15.36 | 15.55 | -1.02% | -0.53% | -2.34% | 33,648,200 | 526,010,000 | 47% | 15.63 | -2.14% | 15.97 | 0.21% | 15.91 | -0.18% | 15.92 | -0.04% | 0.26% | |
| 2021-11-24 | 16.10 | 16.38 | 15.66 | 15.71 | -2.24% | -1.66% | -1.37% | 50,931,800 | 813,642,000 | 73% | 15.98 | -1.47% | 15.94 | -0.04% | 15.94 | 1.09% | 15.93 | 0.06% | 0.33% | |
| 2021-11-23 | 16.00 | 16.50 | 15.90 | 16.07 | 0.50% | -0.88% | 0.95% | 47,837,600 | 775,610,000 | 70% | 16.21 | 3.05% | 15.95 | 0.50% | 15.77 | 0.50% | 15.92 | 0.15% | 0.40% | |
| 2021-11-22 | 15.90 | 16.25 | 15.38 | 15.99 | 0.57% | 1.63% | 0.60% | 71,615,700 | 1,126,728,000 | 100% | 15.73 | -1.65% | 15.87 | 1.19% | 15.69 | -1.41% | 15.90 | -0.02% | 0.50% | |
| 2021-11-19 | 16.14 | 16.40 | 15.71 | 15.90 | -1.00% | -0.61% | 0.01% | 48,141,000 | 770,102,000 | 71% | 16.00 | 0.60% | 15.68 | 0.38% | 15.91 | -0.11% | 15.90 | 0.11% | 0.57% | |
| 2021-11-18 | 15.51 | 16.37 | 15.20 | 16.06 | 3.48% | 0.99% | 1.13% | 89,825,900 | 1,428,439,000 | 130% | 15.90 | 4.32% | 15.62 | -1.77% | 15.93 | 0.06% | 15.88 | 0.26% | 0.63% | |
| 2021-11-17 | 15.14 | 15.80 | 14.78 | 15.52 | 2.24% | 1.82% | -2.02% | 81,352,400 | 1,240,086,000 | 118% | 15.24 | -2.74% | 15.90 | -1.52% | 15.92 | -0.92% | 15.84 | -0.08% | 0.67% | |
| 2021-11-16 | 16.36 | 16.39 | 15.18 | 15.18 | -5.77% | -3.14% | -4.25% | 95,116,600 | 1,490,701,000 | 148% | 15.67 | -5.85% | 16.15 | -0.86% | 16.07 | -0.48% | 15.85 | 0.06% | 0.72% | |
| 2021-11-15 | 16.48 | 17.49 | 15.90 | 16.11 | -1.41% | -3.21% | 1.68% | 101,016,900 | 1,681,414,000 | 168% | 16.65 | 3.55% | 16.29 | 2.22% | 16.14 | 1.69% | 15.84 | 1.18% | 0.85% | |
| 2021-11-12 | 15.70 | 16.50 | 15.56 | 16.34 | 4.08% | 1.65% | 4.35% | 69,538,400 | 1,117,739,000 | 116% | 16.07 | 1.79% | 15.93 | 0.57% | 15.88 | 0.49% | 15.66 | 0.95% | 0.86% | |
| 2021-11-11 | 15.71 | 16.04 | 15.56 | 15.70 | -0.95% | -0.58% | 1.21% | 42,942,000 | 678,159,000 | 69% | 15.79 | -0.39% | 15.84 | 0.22% | 15.80 | 0.46% | 15.51 | 0.62% | 0.86% | |
| 2021-11-10 | 15.90 | 16.22 | 15.59 | 15.85 | -0.63% | -0.02% | 2.81% | 43,838,000 | 694,943,000 | 71% | 15.85 | -0.10% | 15.81 | 0.13% | 15.73 | 0.91% | 15.42 | 0.77% | 0.84% | |
| 2021-11-09 | 15.70 | 16.28 | 15.41 | 15.95 | 1.08% | 0.51% | 4.26% | 64,418,500 | 1,022,282,000 | 104% | 15.87 | 1.32% | 15.79 | 0.97% | 15.59 | 0.34% | 15.30 | 1.12% | 0.87% | |
| 2021-11-08 | 16.01 | 16.01 | 15.27 | 15.78 | -0.06% | 0.75% | 4.30% | 40,285,500 | 630,947,000 | 66% | 15.66 | -0.75% | 15.64 | 1.10% | 15.53 | 0.21% | 15.13 | 0.67% | 0.81% | |
| 2021-11-05 | 15.76 | 16.20 | 15.34 | 15.79 | -0.06% | 0.06% | 5.06% | 59,182,600 | 933,978,000 | 96% | 15.78 | 1.94% | 15.47 | 0.18% | 15.50 | 1.16% | 15.03 | 0.75% | 0.81% | |
| 2021-11-04 | 15.20 | 15.86 | 14.93 | 15.80 | 3.95% | 2.07% | 5.92% | 63,221,300 | 978,686,000 | 106% | 15.48 | 2.44% | 15.44 | 0.03% | 15.32 | 0.92% | 14.92 | 0.71% | 0.84% | |
| 2021-11-03 | 15.40 | 15.45 | 14.90 | 15.20 | -2.63% | 0.58% | 2.62% | 55,663,400 | 841,201,000 | 92% | 15.11 | -3.15% | 15.43 | 0.68% | 15.18 | 0.74% | 14.81 | 0.41% | 0.85% | |
| 2021-11-02 | 15.36 | 16.10 | 15.26 | 15.61 | 1.17% | 0.04% | 5.82% | 91,364,100 | 1,425,654,000 | 160% | 15.60 | 0.94% | 15.33 | 2.06% | 15.07 | 2.23% | 14.75 | 1.29% | 0.88% | |
| 2021-11-01 | 15.74 | 15.85 | 14.98 | 15.43 | 1.51% | -0.18% | 5.95% | 84,432,000 | 1,305,136,000 | 161% | 15.46 | 3.79% | 15.02 | 2.75% | 14.74 | 1.99% | 14.56 | 1.30% | 0.79% | |
| 2021-10-29 | 14.08 | 15.28 | 14.08 | 15.20 | 6.67% | 2.05% | 5.72% | 83,469,300 | 1,243,173,000 | 168% | 14.89 | 3.44% | 14.62 | 2.49% | 14.46 | 1.21% | 14.38 | 0.91% | 0.69% | |
| 2021-10-28 | 14.42 | 14.65 | 14.15 | 14.25 | -0.84% | -1.03% | 0.02% | 42,995,700 | 619,092,000 | 90% | 14.40 | 0.31% | 14.26 | 0.11% | 14.28 | -0.06% | 14.25 | 0.42% | 0.59% | |
| 2021-10-27 | 14.30 | 14.69 | 14.16 | 14.37 | 1.48% | 0.10% | 1.28% | 52,703,300 | 756,564,000 | 107% | 14.36 | 2.01% | 14.25 | 0.18% | 14.29 | -0.01% | 14.19 | 1.11% | 0.55% | |
| 2021-10-26 | 14.30 | 14.39 | 13.80 | 14.16 | -2.41% | 0.63% | 0.91% | 56,867,200 | 800,210,000 | 114% | 14.07 | -1.75% | 14.22 | -0.92% | 14.29 | -0.19% | 14.03 | 0.57% | 0.37% | |
| 2021-10-25 | 14.18 | 14.62 | 13.78 | 14.51 | 2.11% | 1.31% | 3.99% | 54,134,000 | 775,346,000 | 114% | 14.32 | 0.08% | 14.35 | -0.15% | 14.32 | 0.32% | 13.95 | 0.61% | 0.32% | |
| 2021-10-22 | 14.36 | 14.48 | 14.18 | 14.21 | -0.98% | -0.71% | 2.46% | 33,895,000 | 485,055,000 | 71% | 14.31 | -0.67% | 14.37 | 0.37% | 14.28 | 0.45% | 13.87 | 1.09% | 0.22% | |
| 2021-10-21 | 14.26 | 14.73 | 14.15 | 14.35 | -0.35% | -0.40% | 4.60% | 57,466,500 | 827,892,000 | 115% | 14.41 | 0.19% | 14.32 | 0.79% | 14.21 | 0.94% | 13.72 | 0.82% | 0.03% | |
| 2021-10-20 | 14.24 | 14.59 | 14.10 | 14.40 | 1.12% | 0.14% | 5.82% | 43,522,900 | 625,855,000 | 91% | 14.38 | 1.62% | 14.21 | 0.95% | 14.08 | 2.19% | 13.61 | 0.71% | -0.14% | |
| 2021-10-19 | 14.02 | 14.41 | 13.77 | 14.24 | 1.57% | 0.63% | 5.39% | 44,532,200 | 630,196,000 | 93% | 14.15 | 0.38% | 14.08 | 0.74% | 13.78 | 1.22% | 13.51 | 0.34% | -0.26% | |
| 2021-10-18 | 14.05 | 14.43 | 13.87 | 14.02 | 0.00% | -0.55% | 4.11% | 44,217,000 | 623,373,000 | 94% | 14.10 | 0.82% | 13.97 | 2.83% | 13.61 | 0.61% | 13.47 | 0.32% | -0.34% | | |
|
