金风科技( 002202.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-12-08 | 18.06 | 18.58 | 17.98 | 18.14 | 1.91% | -0.89% | 0.85% | 149,516,500 | 2,736,574,000 | 137% | 18.30 | 4.30% | 17.95 | 2.54% | 17.75 | 0.65% | 17.99 | 0.29% | -0.34% |  |
| 2021-12-07 | 17.50 | 17.84 | 17.06 | 17.80 | 1.71% | 1.44% | -0.76% | 95,707,600 | 1,679,510,000 | 86% | 17.55 | -1.45% | 17.51 | -0.31% | 17.63 | -0.98% | 17.94 | -0.55% | -0.42% | |
| 2021-12-06 | 17.70 | 18.13 | 17.48 | 17.50 | 0.40% | -1.72% | -2.97% | 104,056,200 | 1,852,980,000 | 89% | 17.81 | 3.21% | 17.56 | -0.24% | 17.81 | -0.74% | 18.04 | -0.79% | -0.44% |  |
| 2021-12-03 | 17.60 | 17.63 | 16.83 | 17.43 | -1.08% | 1.02% | -4.12% | 142,619,500 | 2,460,760,000 | 113% | 17.25 | -2.77% | 17.60 | -2.58% | 17.94 | -1.45% | 18.18 | -0.94% | -0.40% | |
| 2021-12-02 | 17.91 | 18.00 | 17.60 | 17.62 | -2.54% | -0.71% | -3.98% | 93,938,200 | 1,667,062,000 | 76% | 17.75 | -1.21% | 18.07 | -1.26% | 18.20 | -0.31% | 18.35 | -0.52% | -0.46% | |
| 2021-12-01 | 18.25 | 18.39 | 17.70 | 18.08 | -1.20% | 0.65% | -1.98% | 98,238,300 | 1,764,788,000 | 76% | 17.96 | -2.52% | 18.30 | -0.55% | 18.26 | 0.14% | 18.45 | -0.22% | -0.50% | |
| 2021-11-30 | 18.50 | 18.77 | 18.01 | 18.30 | 0.00% | -0.69% | -1.01% | 111,058,600 | 2,046,607,000 | 84% | 18.43 | -0.18% | 18.40 | 0.59% | 18.23 | -0.07% | 18.49 | 0.09% | -0.48% | |
| 2021-11-29 | 18.10 | 18.84 | 17.97 | 18.30 | -1.03% | -0.87% | -0.92% | 112,540,200 | 2,077,557,000 | 84% | 18.46 | 0.84% | 18.29 | 1.12% | 18.25 | -0.78% | 18.47 | 0.01% | -0.48% | |
| 2021-11-26 | 18.10 | 18.66 | 17.92 | 18.49 | 1.82% | 0.99% | 0.11% | 110,942,900 | 2,031,101,000 | 81% | 18.31 | 1.38% | 18.09 | -0.41% | 18.39 | -0.44% | 18.47 | -0.36% | -0.45% | |
| 2021-11-25 | 17.83 | 18.37 | 17.71 | 18.16 | 1.45% | 0.56% | -2.03% | 90,993,100 | 1,643,283,000 | 65% | 18.06 | 0.82% | 18.16 | -1.73% | 18.47 | -0.59% | 18.54 | -0.39% | -0.36% | |
| 2021-11-24 | 18.00 | 18.22 | 17.63 | 17.90 | -1.38% | -0.07% | -3.80% | 123,291,400 | 2,208,425,000 | 85% | 17.91 | -2.75% | 18.48 | -1.24% | 18.58 | -0.47% | 18.61 | -0.50% | -0.29% | |
| 2021-11-23 | 18.99 | 18.99 | 18.12 | 18.15 | -4.67% | -1.46% | -2.95% | 155,911,100 | 2,871,669,000 | 105% | 18.42 | -3.06% | 18.71 | -0.58% | 18.67 | 0.10% | 18.70 | -0.80% | -0.20% | |
| 2021-11-22 | 19.07 | 19.39 | 18.75 | 19.04 | 0.16% | 0.21% | 1.00% | 153,453,200 | 2,915,707,000 | 103% | 19.00 | 1.48% | 18.82 | 0.96% | 18.65 | 0.60% | 18.85 | -0.35% | -0.03% | |
| 2021-11-19 | 18.69 | 19.10 | 18.40 | 19.01 | 1.17% | 1.53% | 0.49% | 130,237,600 | 2,438,613,000 | 83% | 18.72 | -0.03% | 18.64 | 0.72% | 18.54 | -0.30% | 18.92 | -1.52% | 0.09% | |
| 2021-11-18 | 18.39 | 19.12 | 18.16 | 18.79 | 1.18% | 0.32% | -2.18% | 166,803,600 | 3,124,304,000 | 95% | 18.73 | 1.36% | 18.51 | 0.56% | 18.60 | -0.22% | 19.21 | -0.97% | 0.43% | |
| 2021-11-17 | 18.10 | 18.79 | 17.99 | 18.57 | 2.31% | 0.50% | -4.27% | 151,538,200 | 2,800,087,000 | 78% | 18.48 | 1.14% | 18.41 | -0.96% | 18.64 | -0.52% | 19.40 | -0.02% | 0.72% | |
| 2021-11-16 | 18.30 | 18.65 | 17.90 | 18.15 | -1.20% | -0.66% | -6.45% | 132,779,400 | 2,425,915,000 | 64% | 18.27 | -1.04% | 18.59 | -1.29% | 18.73 | -1.62% | 19.40 | 0.10% | 0.83% | |
| 2021-11-15 | 19.00 | 19.05 | 18.14 | 18.37 | -3.97% | -0.49% | -5.22% | 136,098,700 | 2,512,504,000 | 61% | 18.46 | -3.18% | 18.83 | -0.72% | 19.04 | -1.07% | 19.38 | 0.30% | 0.95% | |
| 2021-11-12 | 18.89 | 19.28 | 18.81 | 19.13 | 1.22% | 0.33% | -1.00% | 121,551,500 | 2,317,696,000 | 54% | 19.07 | 0.37% | 18.96 | -1.20% | 19.25 | -2.02% | 19.32 | 0.56% | 1.03% | |
| 2021-11-11 | 18.98 | 19.45 | 18.71 | 18.90 | -1.41% | -0.52% | -1.65% | 123,102,500 | 2,338,655,000 | 52% | 19.00 | 0.66% | 19.19 | -0.75% | 19.65 | -0.93% | 19.22 | 0.28% | 1.12% | |
| 2021-11-10 | 19.20 | 19.36 | 18.33 | 19.17 | -2.14% | 1.57% | 0.04% | 186,168,000 | 3,513,562,000 | 72% | 18.87 | -3.80% | 19.34 | -3.16% | 19.83 | 0.26% | 19.16 | 0.46% | 1.41% | |
| 2021-11-09 | 19.80 | 20.11 | 19.10 | 19.59 | 1.24% | -0.15% | 2.70% | 197,678,400 | 3,878,191,000 | 79% | 19.62 | 0.60% | 19.97 | -0.68% | 19.78 | 1.03% | 19.08 | 0.82% | 1.55% | |
| 2021-11-08 | 19.85 | 20.08 | 19.18 | 19.35 | -3.73% | -0.78% | 2.27% | 192,466,000 | 3,753,477,000 | 80% | 19.50 | -4.90% | 20.11 | 1.15% | 19.58 | 1.07% | 18.92 | 0.90% | 1.57% | |
| 2021-11-05 | 20.79 | 20.95 | 20.10 | 20.10 | -2.24% | -1.98% | 7.19% | 297,398,800 | 6,098,406,000 | 134% | 20.51 | 2.04% | 19.88 | 3.18% | 19.37 | 2.53% | 18.75 | 1.85% | 1.51% | |
| 2021-11-04 | 18.93 | 20.56 | 18.70 | 20.56 | 10.01% | 2.30% | 11.68% | 302,589,700 | 6,081,292,000 | 149% | 20.10 | 6.51% | 19.27 | 3.36% | 18.89 | 1.66% | 18.41 | 1.89% | 1.29% | |
| 2021-11-03 | 18.68 | 19.98 | 18.19 | 18.69 | -0.32% | -0.95% | 3.44% | 251,216,800 | 4,740,245,000 | 131% | 18.87 | 0.74% | 18.64 | 1.19% | 18.58 | 0.95% | 18.07 | 1.15% | 1.02% | |
| 2021-11-02 | 18.06 | 19.46 | 17.60 | 18.75 | 3.02% | 0.11% | 4.97% | 284,766,600 | 5,333,791,000 | 156% | 18.73 | 2.52% | 18.42 | -0.13% | 18.41 | 1.38% | 17.86 | 1.26% | 0.78% | |
| 2021-11-01 | 17.95 | 18.77 | 17.82 | 18.20 | -1.78% | -0.38% | 3.18% | 227,652,800 | 4,159,231,000 | 137% | 18.27 | 0.39% | 18.44 | 0.61% | 18.16 | 1.19% | 17.64 | 1.12% | 0.54% | |
| 2021-10-29 | 18.40 | 18.88 | 17.56 | 18.53 | -0.86% | 1.82% | 6.23% | 246,901,100 | 4,493,287,000 | 156% | 18.20 | -2.87% | 18.33 | 1.24% | 17.95 | 1.38% | 17.44 | 1.45% | 0.39% | |
| 2021-10-28 | 18.50 | 19.28 | 18.26 | 18.69 | 0.00% | -0.25% | 8.69% | 343,150,500 | 6,429,430,000 | 248% | 18.74 | 5.12% | 18.11 | 5.16% | 17.70 | 4.19% | 17.20 | 3.21% | 0.16% | | |
|
