银轮股份( 002126.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 | 8.66 | 8.80 | 8.60 | 8.77 | 1.39% | 0.75% | 4.63% | 7,823,200 | 68,103,000 | 73% | 8.71 | 1.05% | 8.66 | 0.91% | 8.58 | 0.65% | 8.38 | 0.81% | 0.59% |  |
| 2022-05-19 | 8.59 | 8.67 | 8.55 | 8.65 | -0.80% | 0.41% | 4.03% | 8,718,100 | 75,103,000 | 80% | 8.62 | -0.65% | 8.59 | 0.50% | 8.52 | 0.57% | 8.32 | 0.84% | 0.38% | |
| 2022-05-18 | 8.49 | 8.87 | 8.38 | 8.72 | 2.95% | 0.57% | 5.75% | 16,270,900 | 141,084,000 | 144% | 8.67 | 2.66% | 8.54 | 1.36% | 8.47 | 0.99% | 8.25 | 1.65% | 0.10% | |
| 2022-05-17 | 8.38 | 8.56 | 8.29 | 8.47 | 0.83% | 0.28% | 4.41% | 11,544,600 | 97,504,000 | 103% | 8.45 | -0.14% | 8.43 | 0.59% | 8.39 | 1.33% | 8.11 | 0.97% | -0.17% | |
| 2022-05-16 | 8.58 | 8.62 | 8.34 | 8.40 | -1.52% | -0.69% | 4.56% | 11,448,200 | 96,829,000 | 105% | 8.46 | 0.96% | 8.38 | 0.31% | 8.28 | 1.19% | 8.03 | 1.02% | -0.35% | |
| 2022-05-13 | 8.20 | 8.54 | 8.20 | 8.53 | 4.02% | 1.81% | 7.26% | 11,404,000 | 95,547,000 | 108% | 8.38 | 1.52% | 8.35 | 1.92% | 8.18 | 1.26% | 7.95 | 0.88% | -0.54% | |
| 2022-05-12 | 8.30 | 8.42 | 8.15 | 8.20 | -1.56% | -0.64% | 4.01% | 7,184,800 | 59,295,000 | 70% | 8.25 | -1.48% | 8.20 | 1.07% | 8.08 | 0.69% | 7.88 | 0.23% | -0.70% | |
| 2022-05-11 | 8.02 | 8.55 | 8.02 | 8.33 | 3.61% | -0.56% | 5.90% | 17,358,100 | 145,416,000 | 169% | 8.38 | 5.86% | 8.11 | 3.25% | 8.03 | 2.62% | 7.87 | 0.98% | -0.78% | |
| 2022-05-10 | 7.62 | 8.16 | 7.58 | 8.04 | 3.74% | 1.60% | 3.21% | 12,607,900 | 99,770,000 | 132% | 7.91 | 1.92% | 7.85 | -0.24% | 7.82 | 0.81% | 7.79 | -0.31% | -0.91% | |
| 2022-05-09 | 7.76 | 7.87 | 7.70 | 7.75 | -0.64% | -0.18% | -0.82% | 6,305,700 | 48,956,000 | 69% | 7.76 | -0.91% | 7.87 | 0.91% | 7.76 | 0.39% | 7.81 | -1.11% | -0.91% | |
| 2022-05-06 | 7.80 | 7.99 | 7.70 | 7.80 | -2.62% | -0.45% | -1.29% | 9,090,900 | 71,229,000 | 97% | 7.84 | -1.35% | 7.80 | 0.80% | 7.73 | 0.47% | 7.90 | -1.34% | -0.82% | |
| 2022-05-05 | 7.74 | 8.14 | 7.70 | 8.01 | 3.62% | 0.86% | 0.01% | 14,883,400 | 118,199,000 | 156% | 7.94 | 4.08% | 7.74 | 1.83% | 7.69 | 0.31% | 8.01 | -1.94% | -0.72% | |
| 2022-04-29 | 7.56 | 7.74 | 7.46 | 7.73 | 2.38% | 1.30% | -5.35% | 13,988,000 | 106,746,000 | 130% | 7.63 | 0.66% | 7.60 | 0.25% | 7.67 | -0.96% | 8.17 | -1.07% | -0.54% | |
| 2022-04-28 | 7.77 | 7.81 | 7.45 | 7.55 | -4.31% | -0.41% | -8.54% | 9,433,400 | 71,515,000 | 86% | 7.58 | 0.11% | 7.58 | -1.81% | 7.74 | -1.95% | 8.26 | -0.82% | -0.59% | |
| 2022-04-27 | 7.43 | 7.94 | 7.20 | 7.89 | 4.78% | 4.19% | -5.20% | 8,881,000 | 67,255,000 | 77% | 7.57 | -0.28% | 7.72 | -2.08% | 7.90 | -3.39% | 8.32 | -0.86% | -0.65% | |
| 2022-04-26 | 7.77 | 7.77 | 7.43 | 7.53 | -2.46% | -0.84% | -10.30% | 7,316,500 | 55,563,000 | 66% | 7.59 | -4.60% | 7.89 | -3.30% | 8.17 | -3.19% | 8.40 | -0.73% | -0.64% | |
| 2022-04-25 | 8.09 | 8.29 | 7.72 | 7.72 | -6.20% | -3.02% | -8.71% | 9,516,300 | 75,749,000 | 91% | 7.96 | -3.03% | 8.16 | -4.09% | 8.44 | -2.39% | 8.46 | -0.61% | -0.66% | |
| 2022-04-22 | 8.30 | 8.32 | 8.11 | 8.23 | -0.72% | 0.26% | -3.28% | 4,430,900 | 36,374,000 | 44% | 8.21 | -2.63% | 8.50 | -1.82% | 8.65 | 0.70% | 8.51 | -0.29% | -0.73% | |
| 2022-04-21 | 8.50 | 8.63 | 8.27 | 8.29 | -3.04% | -1.67% | -2.86% | 5,861,900 | 49,421,000 | 58% | 8.43 | -3.10% | 8.66 | -0.80% | 8.59 | 0.50% | 8.53 | -0.36% | -0.83% | |
| 2022-04-20 | 8.66 | 8.85 | 8.50 | 8.55 | -2.17% | -1.74% | -0.18% | 8,743,800 | 76,082,000 | 89% | 8.70 | -0.56% | 8.73 | 1.64% | 8.55 | 0.33% | 8.57 | -0.22% | -0.93% | |
| 2022-04-19 | 8.87 | 8.97 | 8.65 | 8.74 | -2.46% | -0.11% | 1.82% | 11,218,000 | 98,162,000 | 116% | 8.75 | 0.21% | 8.59 | 1.39% | 8.52 | 0.61% | 8.58 | -0.27% | -1.03% | |
| 2022-04-18 | 8.62 | 8.97 | 8.35 | 8.96 | 5.41% | 2.61% | 4.10% | 20,426,200 | 178,368,000 | 216% | 8.73 | 5.75% | 8.47 | 2.02% | 8.47 | 1.40% | 8.61 | -0.21% | -1.12% | |
| 2022-04-15 | 8.29 | 8.51 | 8.05 | 8.50 | 2.16% | 2.94% | -1.45% | 14,182,400 | 117,105,000 | 165% | 8.26 | -0.61% | 8.30 | -0.73% | 8.35 | -1.13% | 8.63 | -1.51% | -1.22% | |
| 2022-04-14 | 8.40 | 8.46 | 8.06 | 8.32 | -1.30% | 0.14% | -4.99% | 13,775,900 | 114,457,000 | 173% | 8.31 | -1.58% | 8.37 | -1.11% | 8.45 | -1.84% | 8.76 | -1.47% | -1.17% | |
| 2022-04-13 | 8.54 | 8.56 | 8.36 | 8.43 | -1.17% | -0.13% | -5.15% | 4,314,800 | 36,423,000 | 60% | 8.44 | -0.04% | 8.46 | -0.95% | 8.60 | -1.17% | 8.89 | -0.72% | -1.10% | |
| 2022-04-12 | 8.36 | 8.56 | 8.32 | 8.53 | 1.79% | 1.02% | -4.71% | 5,728,900 | 48,376,000 | 77% | 8.44 | -0.43% | 8.54 | -1.59% | 8.71 | -1.38% | 8.95 | -0.96% | -1.09% | |
| 2022-04-11 | 8.63 | 8.67 | 8.35 | 8.38 | -3.46% | -1.18% | -7.29% | 7,417,000 | 62,899,000 | 99% | 8.48 | -2.43% | 8.68 | -2.03% | 8.83 | -1.58% | 9.04 | -1.33% | -1.06% | |
| 2022-04-08 | 8.81 | 8.81 | 8.64 | 8.68 | -1.36% | -0.13% | -5.25% | 6,641,500 | 57,718,000 | 86% | 8.69 | -1.97% | 8.86 | -1.34% | 8.97 | -1.17% | 9.16 | -1.27% | -0.95% | |
| 2022-04-07 | 9.00 | 9.03 | 8.74 | 8.80 | -2.44% | -0.74% | -5.16% | 7,317,600 | 64,877,000 | 91% | 8.87 | -1.63% | 8.98 | -1.17% | 9.08 | -0.69% | 9.28 | -1.31% | -0.77% | |
| 2022-04-06 | 8.99 | 9.09 | 8.94 | 9.02 | 0.00% | 0.08% | -4.06% | 6,772,400 | 61,038,000 | 80% | 9.01 | -0.32% | 9.08 | -0.82% | 9.14 | -0.51% | 9.40 | -1.26% | -0.61% | | |
|
