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 | | | | | | | | | | |  | | | | | | | | | |  |
2022-06-24 | 13.83 | 14.41 | 13.79 | 14.24 | 2.89% | 0.38% | 6.29% | 96,383,500 | 1,367,270,000 | 123% | 14.19 | 3.69% | 13.92 | 1.45% | 13.84 | 1.77% | 13.40 | 1.19% | 0.75% |  |
2022-06-23 | 13.65 | 13.86 | 13.40 | 13.84 | 1.02% | 1.16% | 4.54% | 67,920,800 | 929,237,000 | 89% | 13.68 | -0.77% | 13.72 | -0.29% | 13.60 | 0.85% | 13.24 | 0.68% | 0.66% |  |
2022-06-22 | 13.71 | 13.98 | 13.60 | 13.70 | 0.07% | -0.63% | 4.18% | 68,305,400 | 941,739,000 | 94% | 13.79 | 0.62% | 13.76 | 1.63% | 13.48 | 1.13% | 13.15 | 0.84% | 0.62% |  |
2022-06-21 | 13.95 | 13.95 | 13.54 | 13.69 | -1.72% | -0.09% | 4.98% | 85,999,100 | 1,178,371,000 | 121% | 13.70 | -0.60% | 13.54 | 1.39% | 13.33 | 1.35% | 13.04 | 0.84% | 0.56% |  |
2022-06-20 | 13.37 | 14.14 | 13.34 | 13.93 | 5.29% | 1.06% | 7.72% | 149,401,600 | 2,059,390,000 | 225% | 13.78 | 5.17% | 13.36 | 3.46% | 13.15 | 2.61% | 12.93 | 1.82% | 0.51% |  |
2022-06-17 | 12.48 | 13.30 | 12.48 | 13.23 | 4.67% | 0.95% | 4.17% | 114,216,300 | 1,496,900,000 | 188% | 13.11 | 2.91% | 12.91 | 1.99% | 12.82 | 1.28% | 12.70 | 0.78% | 0.38% |  |
2022-06-16 | 12.63 | 12.89 | 12.60 | 12.64 | 0.24% | -0.75% | 0.29% | 57,026,400 | 726,308,000 | 98% | 12.74 | 0.14% | 12.66 | -0.08% | 12.66 | 0.47% | 12.60 | 0.27% | 0.35% |  |
2022-06-15 | 12.66 | 12.88 | 12.56 | 12.61 | -0.86% | -0.85% | 0.33% | 65,590,900 | 834,186,000 | 117% | 12.72 | 1.72% | 12.67 | 0.47% | 12.60 | 0.50% | 12.57 | 0.38% | 0.36% |  |
2022-06-14 | 12.55 | 12.75 | 12.27 | 12.72 | -0.78% | 1.74% | 1.59% | 55,596,100 | 695,131,000 | 98% | 12.50 | -2.00% | 12.61 | 0.21% | 12.54 | -0.22% | 12.52 | 0.18% | 0.37% |  |
2022-06-13 | 12.58 | 12.94 | 12.52 | 12.82 | 1.26% | 0.49% | 2.58% | 63,850,500 | 814,579,000 | 121% | 12.76 | 1.71% | 12.58 | 1.04% | 12.56 | 0.14% | 12.50 | 0.50% | 0.37% |  |
2022-06-10 | 12.18 | 12.67 | 12.17 | 12.66 | 3.09% | 0.92% | 1.80% | 56,496,400 | 708,663,000 | 111% | 12.54 | 1.42% | 12.45 | -0.25% | 12.55 | -0.01% | 12.44 | 0.28% | 0.35% |  |
2022-06-09 | 12.50 | 12.57 | 12.17 | 12.28 | -1.68% | -0.72% | -0.98% | 42,594,900 | 526,840,000 | 83% | 12.37 | -0.45% | 12.48 | -0.85% | 12.55 | 0.04% | 12.40 | 0.32% | 0.36% |  |
2022-06-08 | 12.59 | 12.63 | 12.21 | 12.49 | -0.72% | 0.52% | 1.04% | 53,038,900 | 659,022,000 | 105% | 12.43 | -1.76% | 12.59 | -0.23% | 12.54 | 0.26% | 12.36 | 0.24% | 0.35% |  |
2022-06-07 | 12.75 | 12.87 | 12.50 | 12.58 | -1.33% | -0.54% | 2.01% | 49,243,500 | 622,817,000 | 98% | 12.65 | -0.25% | 12.62 | 0.60% | 12.51 | 0.59% | 12.33 | 0.34% | 0.40% |  |
2022-06-06 | 12.65 | 12.85 | 12.50 | 12.75 | 0.95% | 0.55% | 3.74% | 66,772,200 | 846,646,000 | 136% | 12.68 | 1.05% | 12.55 | 1.14% | 12.44 | 0.97% | 12.29 | 0.45% | 0.42% |  |
2022-06-02 | 12.29 | 12.71 | 12.22 | 12.63 | 2.77% | 0.65% | 3.23% | 75,607,100 | 948,725,000 | 154% | 12.55 | 2.12% | 12.40 | 1.35% | 12.32 | 0.85% | 12.24 | 0.58% | 0.48% |  |
2022-06-01 | 12.26 | 12.43 | 12.17 | 12.29 | -0.57% | 0.02% | 1.03% | 35,468,700 | 435,810,000 | 69% | 12.29 | -0.11% | 12.24 | 0.42% | 12.21 | 0.57% | 12.17 | 0.30% | 0.54% |  |
2022-05-31 | 12.33 | 12.44 | 12.11 | 12.36 | 2.66% | 0.49% | 1.90% | 65,225,400 | 802,293,000 | 129% | 12.30 | 2.30% | 12.19 | 0.41% | 12.14 | 0.34% | 12.13 | 0.50% | 0.56% |  |
2022-05-30 | 12.04 | 12.12 | 11.94 | 12.04 | 0.00% | 0.13% | -0.24% | 26,517,500 | 318,839,000 | 55% | 12.02 | -0.76% | 12.14 | 0.41% | 12.10 | -0.19% | 12.07 | 0.22% | 0.58% |  |
2022-05-27 | 12.26 | 12.31 | 11.92 | 12.04 | -1.55% | -0.63% | -0.02% | 40,271,600 | 487,920,000 | 84% | 12.12 | -0.81% | 12.09 | -0.17% | 12.12 | -0.30% | 12.04 | 0.27% | 0.66% |  |
2022-05-26 | 12.08 | 12.37 | 11.96 | 12.23 | 1.24% | 0.12% | 1.82% | 51,840,100 | 633,219,000 | 111% | 12.22 | 2.54% | 12.11 | 0.13% | 12.16 | 0.24% | 12.01 | 0.40% | 0.74% |  |
2022-05-25 | 11.78 | 12.08 | 11.70 | 12.08 | 1.85% | 1.40% | 0.98% | 43,038,000 | 512,732,000 | 94% | 11.91 | -2.04% | 12.09 | -0.93% | 12.13 | 0.11% | 11.96 | 0.20% | 0.77% |  |
2022-05-24 | 12.27 | 12.43 | 11.85 | 11.86 | -3.34% | -2.48% | -0.66% | 60,518,100 | 735,951,000 | 130% | 12.16 | -0.20% | 12.21 | 0.29% | 12.12 | 0.64% | 11.94 | 0.79% | 0.83% |  |
2022-05-23 | 12.30 | 12.30 | 12.07 | 12.27 | -0.41% | 0.70% | 3.59% | 40,369,200 | 491,898,000 | 88% | 12.19 | -0.67% | 12.17 | 0.70% | 12.04 | 0.64% | 11.85 | 0.54% | 0.77% |  |
2022-05-20 | 12.26 | 12.43 | 12.12 | 12.32 | 0.49% | 0.43% | 4.57% | 62,254,600 | 763,665,000 | 144% | 12.27 | 1.41% | 12.09 | 1.47% | 11.96 | 1.12% | 11.78 | 1.03% | 0.66% |  |
2022-05-19 | 11.53 | 12.45 | 11.50 | 12.26 | 4.25% | 1.35% | 5.13% | 86,293,100 | 1,043,851,000 | 217% | 12.10 | 3.16% | 11.91 | 2.29% | 11.83 | 1.48% | 11.66 | 1.21% | 0.50% |  |
2022-05-18 | 11.78 | 11.87 | 11.62 | 11.76 | -0.08% | 0.28% | 2.06% | 32,803,200 | 384,686,000 | 91% | 11.73 | 0.78% | 11.65 | 0.20% | 11.66 | -0.12% | 11.52 | 0.50% | 0.35% |  |
2022-05-17 | 11.51 | 11.77 | 11.46 | 11.77 | 2.17% | 1.15% | 2.65% | 35,221,800 | 409,849,000 | 96% | 11.64 | 0.65% | 11.62 | -0.17% | 11.67 | 0.57% | 11.47 | 0.64% | 0.20% |  |
2022-05-16 | 11.68 | 11.75 | 11.45 | 11.52 | -1.20% | -0.35% | 1.11% | 27,021,500 | 312,399,000 | 72% | 11.56 | -0.87% | 11.64 | -0.53% | 11.61 | 0.36% | 11.39 | 1.06% | 0.01% |  |
2022-05-13 | 11.75 | 11.84 | 11.53 | 11.66 | 0.00% | -0.02% | 3.43% | 32,210,900 | 375,635,000 | 81% | 11.66 | -0.22% | 11.71 | 0.88% | 11.57 | 0.74% | 11.27 | 0.99% | -0.26% |  | |
|