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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-09-17 | 6.55 | 6.55 | 6.20 | 6.35 | -3.35% | 0.02% | -4.80% | 11,862,500 | 75,314,000 | 91% | 6.35 | -5.38% | 6.62 | -2.12% | 6.67 | -0.86% | 6.67 | -0.12% | 0.48% |  |
| 2021-09-16 | 6.78 | 6.87 | 6.54 | 6.57 | -1.65% | -2.09% | -1.62% | 12,300,700 | 82,532,000 | 99% | 6.71 | -0.75% | 6.76 | -0.06% | 6.73 | -0.62% | 6.68 | 0.30% | 0.54% |  |
| 2021-09-15 | 6.63 | 6.90 | 6.58 | 6.68 | -0.74% | -1.20% | 0.33% | 14,530,100 | 98,235,000 | 126% | 6.76 | -0.78% | 6.77 | 0.60% | 6.77 | 0.45% | 6.66 | 0.54% | 0.50% | |
| 2021-09-14 | 6.77 | 6.93 | 6.70 | 6.73 | 0.00% | -1.23% | 1.63% | 12,110,300 | 82,516,000 | 115% | 6.81 | 1.54% | 6.73 | -0.59% | 6.74 | 0.66% | 6.62 | 0.59% | 0.45% | |
| 2021-09-13 | 6.65 | 6.83 | 6.55 | 6.73 | 1.20% | 0.28% | 2.23% | 9,498,900 | 63,747,000 | 95% | 6.71 | 0.66% | 6.77 | 0.52% | 6.70 | 0.45% | 6.58 | 0.40% | 0.41% | |
| 2021-09-10 | 6.81 | 6.87 | 6.51 | 6.65 | -2.92% | -0.25% | 1.42% | 16,177,800 | 107,857,000 | 170% | 6.67 | -2.77% | 6.73 | 0.34% | 6.67 | 0.70% | 6.56 | 0.65% | 0.37% | |
| 2021-09-09 | 6.62 | 7.10 | 6.55 | 6.85 | 3.79% | -0.10% | 5.14% | 22,986,200 | 157,615,000 | 277% | 6.86 | 4.72% | 6.71 | 3.34% | 6.62 | 2.70% | 6.52 | 2.00% | 0.28% | |
| 2021-09-08 | 6.50 | 6.63 | 6.46 | 6.60 | 1.69% | 0.79% | 3.33% | 10,308,500 | 67,500,000 | 144% | 6.55 | 1.43% | 6.49 | 0.71% | 6.45 | 0.86% | 6.39 | 0.35% | 0.07% | |
| 2021-09-07 | 6.47 | 6.51 | 6.41 | 6.49 | 0.31% | 0.53% | 1.96% | 7,248,900 | 46,801,000 | 104% | 6.46 | 0.31% | 6.44 | 0.66% | 6.39 | 0.41% | 6.37 | 0.05% | 0.04% | |
| 2021-09-06 | 6.45 | 6.48 | 6.40 | 6.47 | -0.15% | 0.53% | 1.70% | 6,667,500 | 42,910,000 | 99% | 6.44 | -0.09% | 6.40 | 0.65% | 6.37 | 0.33% | 6.36 | 0.08% | 0.05% | |
| 2021-09-03 | 6.24 | 6.53 | 6.23 | 6.48 | 3.68% | 0.59% | 1.93% | 12,257,600 | 78,959,000 | 185% | 6.44 | 3.12% | 6.36 | 1.26% | 6.35 | 0.92% | 6.36 | 0.43% | 0.07% | |
| 2021-09-02 | 6.27 | 6.32 | 6.19 | 6.25 | -0.32% | 0.05% | -1.26% | 4,634,500 | 28,950,000 | 78% | 6.25 | -0.67% | 6.28 | -0.33% | 6.29 | -0.32% | 6.33 | -0.08% | 0.04% | |
| 2021-09-01 | 6.39 | 6.39 | 6.21 | 6.27 | -1.42% | -0.30% | -1.03% | 6,267,500 | 39,416,000 | 108% | 6.29 | -0.24% | 6.30 | 0.06% | 6.31 | -0.41% | 6.34 | 0.02% | 0.07% | |
| 2021-08-31 | 6.25 | 6.40 | 6.19 | 6.36 | 1.44% | 0.89% | 0.41% | 5,131,800 | 32,351,000 | 90% | 6.30 | -0.24% | 6.30 | -0.25% | 6.33 | -0.36% | 6.33 | 0.17% | 0.05% | |
| 2021-08-30 | 6.39 | 6.43 | 6.24 | 6.27 | -1.72% | -0.78% | -0.84% | 5,016,400 | 31,701,000 | 89% | 6.32 | 0.64% | 6.32 | -0.46% | 6.36 | -0.17% | 6.32 | 0.00% | -0.01% | |
| 2021-08-27 | 6.28 | 6.42 | 6.15 | 6.38 | 1.11% | 1.61% | 0.90% | 6,765,300 | 42,481,000 | 119% | 6.28 | -0.96% | 6.34 | -0.72% | 6.37 | -0.02% | 6.32 | -0.19% | -0.03% | |
| 2021-08-26 | 6.36 | 6.40 | 6.28 | 6.31 | -0.79% | -0.47% | -0.39% | 8,626,600 | 54,692,000 | 160% | 6.34 | -1.00% | 6.39 | -0.36% | 6.37 | 0.00% | 6.34 | -0.16% | -0.02% | |
| 2021-08-25 | 6.51 | 6.51 | 6.35 | 6.36 | -2.00% | -0.69% | 0.24% | 8,032,700 | 51,439,000 | 162% | 6.40 | -0.88% | 6.41 | 0.72% | 6.37 | 0.55% | 6.35 | 0.06% | 0.01% | |
| 2021-08-24 | 6.44 | 6.50 | 6.39 | 6.49 | 0.78% | 0.45% | 2.35% | 4,665,900 | 30,146,000 | 102% | 6.46 | 1.14% | 6.37 | 0.84% | 6.33 | 0.94% | 6.34 | 0.14% | 0.01% | |
| 2021-08-23 | 6.24 | 6.48 | 6.24 | 6.44 | 3.21% | 0.81% | 1.71% | 5,650,100 | 36,093,000 | 114% | 6.39 | 3.10% | 6.31 | 0.85% | 6.28 | 0.30% | 6.33 | 0.29% | -0.03% | |
| 2021-08-20 | 6.20 | 6.25 | 6.14 | 6.24 | -0.32% | 0.71% | -1.17% | 3,289,700 | 20,382,000 | 63% | 6.20 | -1.76% | 6.26 | 0.21% | 6.26 | -0.57% | 6.31 | 0.14% | -0.12% | |
| 2021-08-19 | 6.30 | 6.44 | 6.22 | 6.26 | -1.57% | -0.75% | -0.71% | 4,034,800 | 25,448,000 | 77% | 6.31 | 0.64% | 6.25 | -0.13% | 6.29 | -0.43% | 6.31 | 0.19% | -0.15% | |
| 2021-08-18 | 6.13 | 6.38 | 6.08 | 6.36 | 4.09% | 1.48% | 1.06% | 5,024,600 | 31,488,000 | 91% | 6.27 | 1.41% | 6.26 | -0.64% | 6.32 | -0.46% | 6.29 | -0.17% | -0.18% | |
| 2021-08-17 | 6.26 | 6.29 | 6.07 | 6.11 | -2.40% | -1.13% | -3.08% | 4,928,200 | 30,455,000 | 81% | 6.18 | -2.18% | 6.30 | -1.41% | 6.35 | -0.52% | 6.30 | -0.40% | -0.15% | |
| 2021-08-16 | 6.37 | 6.46 | 6.20 | 6.26 | -2.03% | -0.92% | -1.09% | 5,188,200 | 32,780,000 | 87% | 6.32 | -1.36% | 6.39 | -0.55% | 6.38 | 0.33% | 6.33 | -0.19% | -0.08% | |
| 2021-08-13 | 6.50 | 6.51 | 6.36 | 6.39 | -1.69% | -0.23% | 0.77% | 4,213,600 | 26,987,000 | 72% | 6.41 | -0.57% | 6.42 | 0.42% | 6.36 | 0.68% | 6.34 | -0.08% | -0.03% | |
| 2021-08-12 | 6.38 | 6.53 | 6.36 | 6.50 | 1.56% | 0.90% | 2.43% | 4,844,600 | 31,211,000 | 81% | 6.44 | 0.45% | 6.39 | 1.03% | 6.32 | 0.70% | 6.35 | 0.14% | 0.02% | |
| 2021-08-11 | 6.42 | 6.47 | 6.35 | 6.40 | -0.31% | -0.20% | 0.99% | 4,424,500 | 28,373,000 | 74% | 6.41 | 0.90% | 6.33 | 1.04% | 6.27 | -0.03% | 6.34 | 0.02% | 0.03% | |
| 2021-08-10 | 6.30 | 6.44 | 6.23 | 6.42 | 1.74% | 1.01% | 1.33% | 8,378,500 | 53,256,000 | 137% | 6.36 | 1.86% | 6.26 | 1.07% | 6.28 | -0.18% | 6.34 | -0.22% | 0.06% | |
| 2021-08-09 | 6.19 | 6.32 | 6.13 | 6.31 | 0.00% | 1.12% | -0.63% | 6,641,700 | 41,444,000 | 108% | 6.24 | 1.86% | 6.20 | -0.90% | 6.29 | -0.60% | 6.35 | -0.66% | 0.16% | | |
|
