神开股份( 002278.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-06-30 | 5.16 | 5.19 | 5.12 | 5.13 | 0.00% | -0.33% | -5.02% | 5,389,000 | 27,736,000 | 35% | 5.15 | -0.58% | 5.19 | -0.29% | 5.20 | -0.08% | 5.40 | -2.93% | -0.43% |  |
| 2022-06-29 | 5.25 | 5.25 | 5.13 | 5.13 | -2.10% | -0.91% | -7.80% | 8,250,400 | 42,709,000 | 40% | 5.18 | -1.09% | 5.21 | -0.40% | 5.21 | -0.52% | 5.56 | -1.40% | 0.25% | |
| 2022-06-28 | 5.22 | 5.27 | 5.18 | 5.24 | 0.77% | 0.11% | -7.14% | 8,106,300 | 42,425,000 | 35% | 5.23 | 0.52% | 5.23 | 0.35% | 5.23 | -2.17% | 5.64 | 0.04% | 0.92% | |
| 2022-06-27 | 5.26 | 5.27 | 5.18 | 5.20 | -0.76% | -0.13% | -7.82% | 6,180,000 | 32,179,000 | 25% | 5.21 | -0.48% | 5.21 | -0.57% | 5.35 | -1.00% | 5.64 | 0.02% | 1.10% | |
| 2022-06-24 | 5.21 | 5.27 | 5.20 | 5.24 | 0.00% | 0.15% | -7.09% | 8,774,400 | 45,907,000 | 36% | 5.23 | 0.81% | 5.24 | -2.78% | 5.40 | -1.15% | 5.64 | 0.02% | 1.13% | |
| 2022-06-23 | 5.18 | 5.26 | 5.12 | 5.24 | 0.77% | 0.96% | -7.08% | 12,037,300 | 62,477,000 | 50% | 5.19 | -1.67% | 5.39 | -1.50% | 5.47 | -3.58% | 5.64 | 0.04% | 1.17% | |
| 2022-06-22 | 5.31 | 5.42 | 5.20 | 5.20 | -3.88% | -1.48% | -7.75% | 16,206,400 | 85,531,000 | 68% | 5.28 | -5.21% | 5.47 | -1.39% | 5.67 | -1.77% | 5.64 | -0.18% | 1.23% | |
| 2022-06-21 | 5.50 | 5.88 | 5.37 | 5.41 | -1.46% | -2.84% | -4.20% | 23,085,800 | 128,536,000 | 108% | 5.57 | 1.13% | 5.55 | -3.55% | 5.77 | 0.14% | 5.65 | 0.07% | 1.27% |  |
| 2022-06-20 | 5.56 | 5.65 | 5.42 | 5.49 | -3.00% | -0.29% | -2.71% | 23,371,000 | 128,681,000 | 119% | 5.51 | -1.01% | 5.75 | -1.98% | 5.76 | -0.31% | 5.64 | 0.00% | 1.24% | |
| 2022-06-17 | 5.61 | 5.72 | 5.45 | 5.66 | -0.88% | 1.76% | 0.30% | 33,888,000 | 188,477,000 | 192% | 5.56 | -7.19% | 5.87 | -0.44% | 5.78 | -0.36% | 5.64 | 0.02% | 1.23% | |
| 2022-06-16 | 6.20 | 6.69 | 5.60 | 5.71 | -8.20% | -4.72% | 1.21% | 50,034,400 | 299,862,000 | 368% | 5.99 | 0.02% | 5.89 | 2.92% | 5.80 | 4.16% | 5.64 | 3.83% | 1.25% | |
| 2022-06-15 | 6.18 | 6.22 | 5.65 | 6.22 | 10.09% | 3.81% | 14.46% | 31,848,200 | 190,831,000 | 354% | 5.99 | 10.19% | 5.73 | 8.00% | 5.57 | 6.68% | 5.43 | 5.33% | 0.88% | |
| 2022-06-14 | 5.11 | 5.65 | 5.03 | 5.65 | 9.92% | 3.90% | 9.52% | 17,896,900 | 97,316,000 | 263% | 5.44 | 6.19% | 5.30 | 3.82% | 5.22 | 2.69% | 5.16 | 1.90% | 0.36% | |
| 2022-06-13 | 5.08 | 5.20 | 5.07 | 5.14 | 0.59% | 0.37% | 1.52% | 5,448,800 | 27,905,000 | 91% | 5.12 | 0.24% | 5.11 | 0.45% | 5.09 | 0.08% | 5.06 | 0.28% | 0.20% | |
| 2022-06-10 | 5.02 | 5.16 | 4.98 | 5.11 | 0.79% | 0.02% | 1.21% | 7,530,900 | 38,479,000 | 128% | 5.11 | 0.22% | 5.08 | 0.34% | 5.08 | 0.34% | 5.05 | 0.44% | 0.21% | |
| 2022-06-09 | 5.02 | 5.21 | 5.00 | 5.07 | 0.60% | -0.55% | 0.86% | 10,695,700 | 54,531,000 | 192% | 5.10 | 1.43% | 5.07 | 0.22% | 5.06 | 0.44% | 5.03 | 0.66% | 0.21% | |
| 2022-06-08 | 5.03 | 5.09 | 4.94 | 5.04 | -0.59% | 0.28% | 0.92% | 5,917,000 | 29,741,000 | 116% | 5.03 | -0.40% | 5.06 | 0.04% | 5.04 | 0.10% | 4.99 | 0.22% | 0.17% | |
| 2022-06-07 | 5.11 | 5.11 | 5.00 | 5.07 | -0.20% | 0.48% | 1.75% | 4,606,500 | 23,243,000 | 84% | 5.05 | -0.96% | 5.05 | 0.14% | 5.04 | 0.06% | 4.98 | -0.26% | 0.21% | |
| 2022-06-06 | 5.06 | 5.16 | 5.06 | 5.08 | 0.40% | -0.29% | 1.68% | 5,613,600 | 28,601,000 | 94% | 5.10 | 1.66% | 5.05 | 0.72% | 5.03 | 0.60% | 5.00 | -0.12% | 0.33% | |
| 2022-06-02 | 5.02 | 5.07 | 4.92 | 5.06 | 0.40% | 0.96% | 1.16% | 4,637,900 | 23,246,000 | 68% | 5.01 | -0.24% | 5.01 | -0.16% | 5.00 | 0.48% | 5.00 | 0.18% | 0.49% | |
| 2022-06-01 | 5.00 | 5.06 | 4.97 | 5.04 | 0.40% | 0.32% | 0.94% | 4,932,800 | 24,781,000 | 73% | 5.02 | 0.60% | 5.02 | 0.46% | 4.98 | 0.69% | 4.99 | 0.18% | 0.52% | |
| 2022-05-31 | 5.00 | 5.03 | 4.95 | 5.02 | 0.40% | 0.52% | 0.72% | 4,400,200 | 21,975,000 | 64% | 4.99 | -0.76% | 5.00 | 0.67% | 4.95 | 0.12% | 4.98 | 0.12% | 0.56% | |
| 2022-05-30 | 4.95 | 5.20 | 4.95 | 5.00 | 1.21% | -0.64% | 0.44% | 6,605,200 | 33,235,000 | 93% | 5.03 | 1.78% | 4.96 | 1.43% | 4.94 | -0.52% | 4.98 | 0.30% | 0.62% | |
| 2022-05-27 | 4.92 | 5.02 | 4.87 | 4.94 | 0.41% | -0.08% | -0.46% | 4,401,600 | 21,763,000 | 61% | 4.94 | 1.29% | 4.89 | -0.33% | 4.97 | -0.70% | 4.96 | 0.38% | 0.72% | |
| 2022-05-26 | 4.90 | 4.93 | 4.81 | 4.92 | 0.41% | 0.80% | -0.49% | 4,560,900 | 22,260,000 | 55% | 4.88 | 0.41% | 4.91 | -1.53% | 5.00 | 0.02% | 4.94 | 0.39% | 0.71% | |
| 2022-05-25 | 4.83 | 4.92 | 4.77 | 4.90 | 1.66% | 0.80% | -0.51% | 5,484,000 | 26,657,000 | 65% | 4.86 | -1.76% | 4.99 | -1.11% | 5.00 | -0.14% | 4.93 | 0.33% | 0.53% | |
| 2022-05-24 | 5.13 | 5.13 | 4.82 | 4.82 | -5.12% | -2.59% | -1.81% | 9,834,500 | 48,664,000 | 117% | 4.95 | -2.83% | 5.04 | -0.12% | 5.01 | 0.00% | 4.91 | 0.57% | 0.34% | |
| 2022-05-23 | 5.09 | 5.19 | 5.00 | 5.08 | -0.97% | -0.24% | 4.08% | 9,839,000 | 50,100,000 | 126% | 5.09 | 0.38% | 5.05 | 1.02% | 5.01 | 0.95% | 4.88 | 0.97% | 0.04% | |
| 2022-05-20 | 4.93 | 5.40 | 4.88 | 5.13 | 4.48% | 1.12% | 6.12% | 13,139,300 | 66,658,000 | 177% | 5.07 | 4.17% | 5.00 | 1.81% | 4.96 | 1.64% | 4.83 | 1.43% | -0.26% | |
| 2022-05-19 | 4.86 | 4.92 | 4.80 | 4.91 | 0.00% | 0.82% | 3.02% | 4,472,100 | 21,779,000 | 64% | 4.87 | -1.04% | 4.91 | 0.02% | 4.88 | 0.74% | 4.77 | 0.53% | -0.67% | | |
|
