*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 | | | | | | | | | | |  | | | | | | | | | |  |
2022-08-09 | 2.55 | 2.68 | 2.53 | 2.58 | 1.18% | -1.23% | -0.69% | 4,876,700 | 12,739,000 | 165% | 2.61 | 2.55% | 2.58 | 1.69% | 2.56 | 1.19% | 2.60 | -0.15% | -0.04% |  |
2022-08-08 | 2.58 | 2.59 | 2.51 | 2.55 | -1.16% | 0.12% | -2.00% | 2,482,600 | 6,323,000 | 85% | 2.55 | -0.35% | 2.54 | 0.75% | 2.53 | -0.39% | 2.60 | -0.15% | -0.03% |  |
2022-08-05 | 2.54 | 2.59 | 2.52 | 2.58 | 1.98% | 0.94% | -1.00% | 1,704,700 | 4,357,000 | 59% | 2.56 | 1.47% | 2.52 | 0.12% | 2.54 | -0.82% | 2.61 | -0.15% | -0.06% |  |
2022-08-04 | 2.50 | 2.54 | 2.50 | 2.53 | 0.80% | 0.44% | -3.07% | 1,822,400 | 4,591,000 | 63% | 2.52 | 0.68% | 2.52 | -0.83% | 2.56 | -1.12% | 2.61 | -0.27% | -0.09% |  |
2022-08-03 | 2.51 | 2.55 | 2.46 | 2.51 | 0.00% | 0.32% | -4.09% | 2,610,400 | 6,531,000 | 89% | 2.50 | -1.07% | 2.54 | -1.74% | 2.59 | -1.60% | 2.62 | -0.46% | -0.15% |  |
2022-08-02 | 2.62 | 2.63 | 2.51 | 2.51 | -4.92% | -0.75% | -4.53% | 4,523,100 | 11,441,000 | 150% | 2.53 | -2.88% | 2.59 | -2.64% | 2.63 | -1.20% | 2.63 | -0.45% | -0.19% |  |
2022-08-01 | 2.62 | 2.65 | 2.57 | 2.64 | 0.00% | 1.38% | -0.04% | 2,319,900 | 6,042,000 | 87% | 2.60 | -2.33% | 2.66 | -1.15% | 2.66 | -0.04% | 2.64 | 0.57% | -0.29% |  |
2022-07-29 | 2.68 | 2.70 | 2.63 | 2.64 | -1.86% | -0.98% | 0.53% | 2,513,500 | 6,701,000 | 94% | 2.67 | -0.78% | 2.69 | 0.37% | 2.66 | 0.15% | 2.63 | 0.54% | -0.47% |  |
2022-07-28 | 2.70 | 2.72 | 2.66 | 2.69 | -1.10% | 0.11% | 2.99% | 2,764,100 | 7,427,000 | 98% | 2.69 | -0.41% | 2.68 | 0.75% | 2.66 | 0.45% | 2.61 | 0.08% | -0.69% |  |
2022-07-27 | 2.65 | 2.76 | 2.62 | 2.72 | 1.87% | 0.82% | 4.21% | 4,051,300 | 10,931,000 | 150% | 2.70 | 2.08% | 2.66 | 1.10% | 2.65 | 0.76% | 2.61 | 0.08% | -0.76% |  |
2022-07-26 | 2.58 | 2.71 | 2.55 | 2.67 | 3.49% | 1.02% | 2.38% | 3,767,600 | 9,958,000 | 144% | 2.64 | 1.73% | 2.63 | 0.46% | 2.63 | 0.77% | 2.61 | -0.08% | -0.86% |  |
2022-07-25 | 2.63 | 2.65 | 2.55 | 2.58 | -2.27% | -0.69% | -1.15% | 2,013,300 | 5,230,000 | 80% | 2.60 | -1.10% | 2.62 | -0.50% | 2.61 | 1.12% | 2.61 | -0.50% | -0.97% |  |
2022-07-22 | 2.61 | 2.64 | 2.61 | 2.64 | 0.38% | 0.49% | 0.65% | 1,273,000 | 3,344,000 | 51% | 2.63 | 0.11% | 2.63 | 0.77% | 2.58 | 0.47% | 2.62 | -0.46% | -0.96% |  |
2022-07-21 | 2.63 | 2.65 | 2.61 | 2.63 | 0.00% | 0.23% | -0.19% | 2,122,500 | 5,569,000 | 83% | 2.62 | -0.27% | 2.61 | 1.84% | 2.57 | -0.31% | 2.64 | -0.79% | -0.94% |  |
2022-07-20 | 2.56 | 2.68 | 2.56 | 2.63 | 2.73% | -0.04% | -0.98% | 3,474,200 | 9,142,000 | 135% | 2.63 | 3.18% | 2.56 | 1.23% | 2.58 | -0.58% | 2.66 | -0.93% | -0.88% |  |
2022-07-19 | 2.57 | 2.58 | 2.53 | 2.56 | 0.00% | 0.39% | -4.51% | 1,963,500 | 5,006,000 | 76% | 2.55 | 2.41% | 2.53 | -1.13% | 2.59 | -0.80% | 2.68 | -1.40% | -0.81% |  |
2022-07-18 | 2.51 | 2.57 | 2.42 | 2.56 | 0.39% | 2.81% | -5.85% | 3,157,700 | 7,862,000 | 110% | 2.49 | -2.43% | 2.56 | -2.92% | 2.61 | -1.95% | 2.72 | -1.27% | -0.68% |  |
2022-07-15 | 2.55 | 2.61 | 2.55 | 2.55 | -4.85% | -0.08% | -7.41% | 4,219,800 | 10,769,000 | 159% | 2.55 | -5.41% | 2.64 | -2.62% | 2.66 | -2.60% | 2.75 | -1.64% | -0.63% |  |
2022-07-14 | 2.75 | 2.75 | 2.67 | 2.68 | -2.55% | -0.67% | -4.29% | 1,798,900 | 4,854,000 | 76% | 2.70 | -1.17% | 2.71 | -0.59% | 2.73 | -1.12% | 2.80 | -0.57% | -0.57% |  |
2022-07-13 | 2.63 | 2.78 | 2.63 | 2.75 | 3.38% | 0.73% | -2.34% | 2,581,500 | 7,047,000 | 109% | 2.73 | 1.60% | 2.72 | -0.84% | 2.77 | -1.14% | 2.82 | -0.95% | -0.53% |  |
2022-07-12 | 2.74 | 2.74 | 2.63 | 2.66 | -3.27% | -1.00% | -6.44% | 2,167,600 | 5,825,000 | 85% | 2.69 | -2.29% | 2.75 | -2.21% | 2.80 | -1.62% | 2.84 | -1.15% | -0.46% |  |
2022-07-11 | 2.82 | 2.82 | 2.73 | 2.75 | -2.14% | 0.00% | -4.38% | 2,092,500 | 5,755,000 | 78% | 2.75 | -2.34% | 2.81 | -1.44% | 2.84 | -0.35% | 2.88 | -0.48% | -0.34% |  |
2022-07-08 | 2.83 | 2.86 | 2.80 | 2.81 | -1.06% | -0.21% | -2.77% | 1,664,500 | 4,688,000 | 62% | 2.82 | -1.40% | 2.85 | -0.77% | 2.85 | -0.11% | 2.89 | -0.21% | -0.33% |  |
2022-07-07 | 2.92 | 2.92 | 2.83 | 2.84 | -2.07% | -0.56% | -1.93% | 2,253,800 | 6,436,000 | 83% | 2.86 | -0.24% | 2.87 | 0.39% | 2.86 | -0.21% | 2.90 | -0.21% | -0.36% |  |
2022-07-06 | 2.89 | 2.92 | 2.82 | 2.90 | 0.69% | 1.29% | -0.07% | 2,574,900 | 7,373,000 | 97% | 2.86 | -0.83% | 2.86 | 0.25% | 2.86 | -0.63% | 2.90 | -0.17% | -0.43% |  |
2022-07-05 | 2.82 | 2.95 | 2.81 | 2.88 | 2.13% | -0.24% | -0.93% | 3,625,000 | 10,465,000 | 141% | 2.89 | 3.40% | 2.85 | 0.25% | 2.88 | -0.93% | 2.91 | -0.17% | -0.45% |  |
2022-07-04 | 2.80 | 2.85 | 2.72 | 2.82 | 0.36% | 1.00% | -3.16% | 1,550,200 | 4,328,000 | 60% | 2.79 | -1.79% | 2.85 | -1.66% | 2.91 | -0.45% | 2.91 | -0.78% | -0.41% |  |
2022-07-01 | 2.87 | 2.88 | 2.81 | 2.81 | -2.09% | -1.16% | -4.26% | 2,408,000 | 6,845,000 | 78% | 2.84 | -1.66% | 2.89 | -1.67% | 2.92 | -0.38% | 2.94 | -1.01% | -0.32% |  |
2022-06-30 | 2.88 | 2.92 | 2.87 | 2.87 | -0.35% | -0.73% | -3.20% | 1,993,000 | 5,762,000 | 53% | 2.89 | -1.37% | 2.94 | -0.03% | 2.93 | -0.17% | 2.97 | -0.14% | -0.19% |  |
2022-06-29 | 2.98 | 3.01 | 2.88 | 2.88 | 0.00% | -1.74% | -3.00% | 3,505,500 | 10,276,000 | 88% | 2.93 | -1.64% | 2.94 | 0.14% | 2.94 | 0.03% | 2.97 | -0.27% | -0.15% |  | |
|