*ST升达( 002259.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-12-03 | 3.59 | 3.61 | 3.56 | 3.61 | 0.28% | 0.47% | 0.00% | 3,646,100 | 13,100,000 | 90% | 3.59 | -0.39% | 3.60 | 0.31% | 3.59 | 0.00% | 3.61 | -0.19% | -0.12% |  |
| 2021-12-02 | 3.63 | 3.64 | 3.56 | 3.60 | -0.83% | -0.19% | -0.47% | 4,599,500 | 16,590,000 | 113% | 3.61 | 0.33% | 3.59 | 0.36% | 3.59 | -0.06% | 3.62 | -0.28% | -0.10% | |
| 2021-12-01 | 3.58 | 3.63 | 3.55 | 3.63 | 1.68% | 0.97% | 0.08% | 4,145,800 | 14,904,000 | 101% | 3.60 | 0.98% | 3.58 | 0.06% | 3.59 | -0.20% | 3.63 | -0.41% | -0.07% | |
| 2021-11-30 | 3.56 | 3.59 | 3.54 | 3.57 | 0.28% | 0.28% | -1.98% | 3,876,900 | 13,800,000 | 88% | 3.56 | -0.17% | 3.57 | -0.64% | 3.60 | -0.42% | 3.64 | -0.11% | -0.04% | |
| 2021-11-29 | 3.58 | 3.59 | 3.55 | 3.56 | -1.39% | -0.17% | -2.36% | 3,221,300 | 11,488,000 | 72% | 3.57 | -0.86% | 3.60 | -0.55% | 3.61 | -0.61% | 3.65 | -0.08% | -0.02% |  |
| 2021-11-26 | 3.60 | 3.62 | 3.58 | 3.61 | 0.00% | 0.36% | -1.07% | 3,220,000 | 11,581,000 | 72% | 3.60 | -0.61% | 3.62 | -0.30% | 3.63 | -0.36% | 3.65 | 0.00% | -0.03% | |
| 2021-11-25 | 3.62 | 3.64 | 3.60 | 3.61 | -0.55% | -0.25% | -1.07% | 4,180,100 | 15,126,000 | 89% | 3.62 | -0.30% | 3.63 | -0.49% | 3.65 | -0.41% | 3.65 | 0.08% | -0.04% | |
| 2021-11-24 | 3.64 | 3.67 | 3.61 | 3.63 | -0.27% | 0.00% | -0.44% | 3,444,500 | 12,502,000 | 71% | 3.63 | -0.08% | 3.65 | -0.36% | 3.66 | -0.44% | 3.65 | 0.00% | -0.08% | |
| 2021-11-23 | 3.66 | 3.67 | 3.62 | 3.64 | -0.27% | 0.19% | -0.16% | 3,402,800 | 12,363,000 | 69% | 3.63 | -0.71% | 3.66 | -0.41% | 3.68 | 0.16% | 3.65 | -0.11% | -0.12% | |
| 2021-11-22 | 3.66 | 3.72 | 3.60 | 3.65 | -1.08% | -0.25% | 0.00% | 6,530,200 | 23,895,000 | 133% | 3.66 | -0.49% | 3.67 | -0.57% | 3.67 | 0.16% | 3.65 | -0.14% | -0.17% | |
| 2021-11-19 | 3.67 | 3.71 | 3.63 | 3.69 | 0.82% | 0.35% | 0.96% | 3,712,200 | 13,650,000 | 78% | 3.68 | -0.30% | 3.69 | 0.60% | 3.66 | 0.33% | 3.66 | 0.08% | -0.23% | |
| 2021-11-18 | 3.71 | 3.73 | 3.65 | 3.66 | -1.61% | -0.76% | 0.22% | 4,559,100 | 16,814,000 | 94% | 3.69 | -0.51% | 3.67 | 0.49% | 3.65 | 0.47% | 3.65 | -0.06% | -0.36% | |
| 2021-11-17 | 3.65 | 3.74 | 3.61 | 3.72 | 1.64% | 0.35% | 1.81% | 6,518,100 | 24,161,000 | 136% | 3.71 | 2.72% | 3.65 | 1.11% | 3.64 | 0.58% | 3.65 | -0.08% | -0.40% | |
| 2021-11-16 | 3.61 | 3.66 | 3.58 | 3.66 | 1.10% | 1.41% | 0.08% | 4,606,800 | 16,624,000 | 91% | 3.61 | -0.11% | 3.61 | 0.06% | 3.61 | -0.36% | 3.66 | 0.08% | -0.40% | |
| 2021-11-15 | 3.67 | 3.67 | 3.58 | 3.62 | -0.28% | 0.19% | -0.93% | 3,381,400 | 12,217,000 | 64% | 3.61 | -0.17% | 3.61 | -0.11% | 3.63 | -0.52% | 3.65 | -0.16% | -0.48% | |
| 2021-11-12 | 3.61 | 3.66 | 3.57 | 3.63 | 1.11% | 0.30% | -0.82% | 5,774,200 | 20,894,000 | 108% | 3.62 | 0.42% | 3.62 | -0.52% | 3.65 | -0.19% | 3.66 | -0.14% | -0.50% | |
| 2021-11-11 | 3.61 | 3.66 | 3.56 | 3.59 | -0.83% | -0.39% | -2.05% | 5,881,700 | 21,199,000 | 113% | 3.60 | -0.69% | 3.64 | -1.14% | 3.65 | -0.68% | 3.67 | -0.30% | -0.54% | |
| 2021-11-10 | 3.67 | 3.68 | 3.60 | 3.62 | -1.63% | -0.25% | -1.52% | 4,128,100 | 14,980,000 | 80% | 3.63 | -1.57% | 3.68 | -0.11% | 3.68 | -0.49% | 3.68 | -0.35% | -0.57% | |
| 2021-11-09 | 3.69 | 3.75 | 3.63 | 3.68 | -0.27% | -0.19% | -0.24% | 3,853,500 | 14,208,000 | 74% | 3.69 | -0.62% | 3.68 | -0.22% | 3.70 | 0.57% | 3.69 | -0.59% | -0.58% | |
| 2021-11-08 | 3.69 | 3.79 | 3.64 | 3.69 | 1.37% | -0.54% | -0.57% | 5,050,600 | 18,737,000 | 89% | 3.71 | 1.73% | 3.69 | -0.14% | 3.68 | 0.11% | 3.71 | -0.78% | -0.65% | |
| 2021-11-05 | 3.73 | 3.73 | 3.59 | 3.64 | -2.41% | -0.19% | -2.67% | 5,127,100 | 18,698,000 | 86% | 3.65 | -1.91% | 3.69 | 0.57% | 3.67 | -0.11% | 3.74 | -1.24% | -0.76% | |
| 2021-11-04 | 3.70 | 3.77 | 3.68 | 3.73 | -0.53% | 0.32% | -1.51% | 4,023,100 | 14,957,000 | 63% | 3.72 | 0.16% | 3.67 | 0.14% | 3.68 | 0.03% | 3.79 | -0.42% | -0.84% | |
| 2021-11-03 | 3.56 | 3.76 | 3.56 | 3.75 | 4.75% | 1.02% | -1.39% | 7,741,500 | 28,739,000 | 118% | 3.71 | 2.94% | 3.67 | 0.63% | 3.67 | -0.24% | 3.80 | -0.13% | -0.86% | |
| 2021-11-02 | 3.66 | 3.68 | 3.53 | 3.58 | -2.45% | -0.72% | -5.99% | 7,128,500 | 25,706,000 | 107% | 3.61 | -2.36% | 3.65 | -1.14% | 3.68 | -1.73% | 3.81 | -0.73% | -0.91% | |
| 2021-11-01 | 3.68 | 3.77 | 3.63 | 3.67 | -0.27% | -0.62% | -4.33% | 3,952,000 | 14,594,000 | 60% | 3.69 | 0.71% | 3.69 | -0.78% | 3.75 | -1.50% | 3.84 | -0.36% | -0.87% | |
| 2021-10-29 | 3.65 | 3.70 | 3.64 | 3.68 | 0.27% | 0.35% | -4.42% | 3,976,600 | 14,583,000 | 56% | 3.67 | -0.81% | 3.72 | -1.59% | 3.81 | -1.73% | 3.85 | -0.44% | -0.80% | |
| 2021-10-28 | 3.75 | 3.78 | 3.64 | 3.67 | -2.65% | -0.73% | -5.09% | 5,810,900 | 21,484,000 | 75% | 3.70 | -2.07% | 3.78 | -2.30% | 3.87 | -0.90% | 3.87 | -0.67% | -0.73% | |
| 2021-10-27 | 3.76 | 3.83 | 3.71 | 3.77 | 0.00% | -0.13% | -3.16% | 5,216,900 | 19,696,000 | 63% | 3.78 | -1.46% | 3.87 | -1.75% | 3.91 | 0.28% | 3.89 | -0.46% | -0.63% | |
| 2021-10-26 | 3.90 | 3.95 | 3.75 | 3.77 | -4.31% | -1.59% | -3.61% | 8,519,500 | 32,636,000 | 87% | 3.83 | -3.94% | 3.93 | -0.86% | 3.90 | -0.21% | 3.91 | -1.29% | -0.55% | |
| 2021-10-25 | 3.92 | 4.08 | 3.88 | 3.94 | 0.00% | -1.20% | -0.56% | 6,128,100 | 24,438,000 | 59% | 3.99 | -0.08% | 3.97 | 1.87% | 3.90 | 0.49% | 3.96 | -1.81% | -0.34% | | |
|
