启明信息( 002232.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 | 12.90 | 13.22 | 12.81 | 13.11 | 1.86% | 0.82% | 4.61% | 11,176,200 | 145,333,000 | 90% | 13.00 | 2.38% | 12.85 | 0.95% | 12.76 | 0.66% | 12.53 | 1.13% | 0.72% |  |
| 2022-05-19 | 12.37 | 12.95 | 12.30 | 12.87 | 1.74% | 1.32% | 3.86% | 13,755,100 | 174,719,000 | 102% | 12.70 | -1.31% | 12.73 | 0.15% | 12.68 | 0.54% | 12.39 | 0.73% | 0.52% | |
| 2022-05-18 | 13.15 | 13.48 | 12.58 | 12.65 | -0.24% | -1.72% | 2.83% | 18,162,900 | 233,780,000 | 141% | 12.87 | 2.92% | 12.71 | 1.31% | 12.61 | 0.98% | 12.30 | 1.46% | 0.28% | |
| 2022-05-17 | 12.65 | 12.69 | 12.30 | 12.68 | 0.56% | 1.39% | 4.58% | 9,635,600 | 120,500,000 | 76% | 12.51 | -0.82% | 12.55 | 0.40% | 12.49 | 0.47% | 12.13 | 1.41% | -0.23% | |
| 2022-05-16 | 12.70 | 12.82 | 12.50 | 12.61 | -0.39% | 0.01% | 5.46% | 8,935,500 | 112,671,000 | 68% | 12.61 | 0.60% | 12.50 | 0.32% | 12.43 | 0.89% | 11.96 | 1.13% | -1.12% | |
| 2022-05-13 | 12.50 | 12.67 | 12.36 | 12.66 | 1.28% | 1.01% | 7.08% | 11,068,700 | 138,738,000 | 73% | 12.53 | 1.11% | 12.46 | 0.74% | 12.32 | 1.31% | 11.82 | 0.85% | -1.64% | |
| 2022-05-12 | 12.40 | 12.56 | 12.21 | 12.50 | 1.87% | 0.84% | 6.63% | 13,572,600 | 168,247,000 | 89% | 12.40 | -0.50% | 12.37 | 1.04% | 12.16 | 0.96% | 11.72 | 0.69% | -1.95% | |
| 2022-05-11 | 12.30 | 12.70 | 12.18 | 12.27 | -0.81% | -1.51% | 5.39% | 18,476,800 | 230,193,000 | 125% | 12.46 | 2.18% | 12.24 | 2.31% | 12.05 | 2.11% | 11.64 | 0.62% | -2.25% | |
| 2022-05-10 | 11.90 | 12.39 | 11.84 | 12.37 | 2.23% | 1.46% | 6.91% | 11,821,100 | 144,122,000 | 84% | 12.19 | 2.02% | 11.96 | 1.15% | 11.80 | 2.20% | 11.57 | -0.23% | -2.52% | |
| 2022-05-09 | 11.60 | 12.12 | 11.56 | 12.10 | 3.42% | 1.25% | 4.33% | 12,076,500 | 144,327,000 | 85% | 11.95 | 0.96% | 11.83 | 1.55% | 11.54 | 0.65% | 11.60 | -0.61% | -2.71% | |
| 2022-05-06 | 11.33 | 12.21 | 11.27 | 11.70 | -0.09% | -1.17% | 0.27% | 20,108,000 | 238,044,000 | 141% | 11.84 | 1.43% | 11.65 | 3.31% | 11.47 | 1.27% | 11.67 | -0.87% | -2.90% |  |
| 2022-05-05 | 11.37 | 11.88 | 11.32 | 11.71 | 2.09% | 0.33% | -0.52% | 10,909,600 | 127,326,000 | 80% | 11.67 | 2.90% | 11.28 | -0.33% | 11.32 | 0.26% | 11.77 | -1.66% | -2.89% | |
| 2022-04-29 | 11.24 | 11.53 | 11.10 | 11.47 | 4.08% | 1.13% | -4.18% | 13,282,000 | 150,644,000 | 89% | 11.34 | 3.50% | 11.31 | 0.51% | 11.29 | -0.72% | 11.97 | -3.63% | -2.83% | |
| 2022-04-28 | 10.44 | 11.26 | 10.44 | 11.02 | -2.91% | 0.56% | -11.28% | 16,541,800 | 181,284,000 | 95% | 10.96 | -4.52% | 11.26 | -1.12% | 11.38 | -2.39% | 12.42 | -7.48% | -2.56% | |
| 2022-04-27 | 11.04 | 11.90 | 10.97 | 11.35 | 4.90% | -1.12% | -15.46% | 32,704,200 | 375,371,000 | 159% | 11.48 | 4.17% | 11.38 | -0.98% | 11.65 | -3.21% | 13.43 | -4.09% | -1.76% | |
| 2022-04-26 | 11.30 | 11.34 | 10.70 | 10.82 | -1.99% | -1.81% | -22.70% | 10,094,600 | 111,231,000 | 51% | 11.02 | -3.60% | 11.50 | -4.61% | 12.04 | -3.71% | 14.00 | -2.20% | -1.37% | |
| 2022-04-25 | 11.90 | 11.91 | 11.00 | 11.04 | -8.76% | -3.42% | -22.86% | 12,123,100 | 138,579,000 | 61% | 11.43 | -6.70% | 12.05 | -4.83% | 12.51 | -3.74% | 14.31 | -2.39% | -1.21% | |
| 2022-04-22 | 12.38 | 12.45 | 12.08 | 12.10 | -2.42% | -1.24% | -17.47% | 7,426,700 | 90,989,000 | 38% | 12.25 | -2.74% | 12.66 | -2.44% | 12.99 | -4.10% | 14.66 | -2.01% | -1.00% | |
| 2022-04-21 | 12.77 | 12.88 | 12.29 | 12.40 | -3.20% | -1.56% | -17.12% | 11,045,000 | 139,139,000 | 53% | 12.60 | -3.35% | 12.98 | -2.05% | 13.55 | -7.83% | 14.96 | -2.14% | -0.82% | |
| 2022-04-20 | 13.26 | 13.39 | 12.79 | 12.81 | -3.32% | -1.71% | -16.21% | 10,102,900 | 131,672,000 | 45% | 13.03 | -2.27% | 13.25 | -4.31% | 14.70 | -1.68% | 15.29 | -2.56% | -0.62% | |
| 2022-04-19 | 13.38 | 13.65 | 13.12 | 13.25 | -0.97% | -0.64% | -15.55% | 10,253,700 | 136,747,000 | 39% | 13.34 | 0.06% | 13.85 | -8.14% | 14.95 | -1.48% | 15.69 | -0.71% | -0.27% | |
| 2022-04-18 | 13.23 | 13.73 | 12.97 | 13.38 | -5.64% | 0.39% | -15.33% | 17,333,600 | 231,028,000 | 64% | 13.33 | -7.62% | 15.08 | -2.93% | 15.17 | -2.54% | 15.80 | -1.08% | -0.20% | |
| 2022-04-15 | 14.93 | 15.10 | 14.18 | 14.18 | -9.97% | -1.72% | -11.23% | 24,533,400 | 353,973,000 | 100% | 14.43 | -11.12% | 15.53 | -2.63% | 15.57 | -2.55% | 15.97 | -0.94% | -0.11% | |
| 2022-04-14 | 15.60 | 16.50 | 15.46 | 15.75 | 5.00% | -2.98% | -2.33% | 39,870,100 | 647,193,000 | 194% | 16.23 | 5.07% | 15.95 | 2.17% | 15.98 | -0.09% | 16.13 | 0.50% | 0.02% | |
| 2022-04-13 | 15.73 | 15.87 | 14.97 | 15.00 | -5.90% | -2.91% | -6.51% | 12,399,600 | 191,569,000 | 65% | 15.45 | -0.62% | 15.61 | -1.84% | 15.99 | -2.24% | 16.05 | -0.23% | -0.02% | |
| 2022-04-12 | 15.82 | 15.95 | 15.15 | 15.94 | 2.77% | 2.53% | -0.88% | 12,593,700 | 195,795,000 | 65% | 15.55 | -1.69% | 15.90 | -1.79% | 16.36 | -0.06% | 16.08 | -0.59% | 0.02% | |
| 2022-04-11 | 16.25 | 16.33 | 15.34 | 15.51 | -4.50% | -1.92% | -4.13% | 13,909,900 | 219,972,000 | 68% | 15.81 | -2.07% | 16.19 | -2.19% | 16.37 | 0.22% | 16.18 | -0.23% | 0.16% | |
| 2022-04-08 | 15.96 | 16.65 | 15.65 | 16.24 | 0.68% | 0.56% | 0.15% | 23,401,500 | 377,914,000 | 115% | 16.15 | -1.88% | 16.56 | 0.20% | 16.33 | 0.36% | 16.22 | -0.18% | 0.22% | |
| 2022-04-07 | 16.68 | 16.89 | 16.07 | 16.13 | -3.76% | -2.00% | -0.71% | 23,530,200 | 387,295,000 | 117% | 16.46 | -2.23% | 16.52 | 1.07% | 16.27 | 1.10% | 16.25 | -0.17% | 0.32% | |
| 2022-04-06 | 15.66 | 17.39 | 15.61 | 16.76 | 0.00% | -0.45% | 3.00% | 42,383,400 | 713,511,000 | 203% | 16.84 | 6.72% | 16.35 | 5.25% | 16.09 | 3.05% | 16.27 | 0.93% | 0.40% | | |
|
