天润工业( 002283.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2023-01-11 | 5.05 | 5.06 | 4.95 | 4.97 | -1.39% | -0.50% | 1.14% | 6,754,000 | 33,734,000 | 103% | 5.00 | -0.48% | 5.00 | 0.36% | 4.97 | 0.40% | 4.91 | 0.08% | -0.43% |  |
| 2023-01-10 | 5.00 | 5.06 | 4.96 | 5.04 | 1.00% | 0.42% | 2.65% | 8,603,700 | 43,178,000 | 140% | 5.02 | 0.95% | 4.98 | 0.81% | 4.95 | 0.80% | 4.91 | 0.25% | -0.48% | |
| 2023-01-09 | 4.94 | 5.00 | 4.92 | 4.99 | 1.42% | 0.36% | 1.88% | 8,139,500 | 40,468,000 | 145% | 4.97 | 0.91% | 4.94 | 0.71% | 4.91 | 0.70% | 4.90 | 0.16% | -0.54% | |
| 2023-01-06 | 4.89 | 4.97 | 4.88 | 4.92 | 0.20% | -0.14% | 0.61% | 6,213,300 | 30,610,000 | 120% | 4.93 | 0.55% | 4.90 | 0.57% | 4.87 | 0.50% | 4.89 | -0.20% | -0.62% | |
| 2023-01-05 | 4.89 | 4.93 | 4.86 | 4.91 | 0.61% | 0.20% | 0.20% | 6,112,000 | 29,948,000 | 117% | 4.90 | 0.45% | 4.87 | 0.60% | 4.85 | -0.04% | 4.90 | -0.37% | -0.69% | |
| 2023-01-04 | 4.90 | 4.92 | 4.85 | 4.88 | 0.00% | 0.04% | -0.77% | 5,666,800 | 27,641,000 | 111% | 4.88 | 0.62% | 4.85 | 0.42% | 4.85 | -0.25% | 4.92 | -0.53% | -0.72% | |
| 2023-01-03 | 4.81 | 4.90 | 4.76 | 4.88 | 2.09% | 0.66% | -1.29% | 6,718,700 | 32,570,000 | 135% | 4.85 | 1.02% | 4.83 | -0.43% | 4.86 | -0.43% | 4.94 | -0.76% | -0.73% |  |
| 2022-12-30 | 4.82 | 4.85 | 4.76 | 4.78 | 0.00% | -0.40% | -4.05% | 4,326,300 | 20,762,000 | 88% | 4.80 | -0.46% | 4.85 | -0.86% | 4.89 | -0.49% | 4.98 | -0.84% | -0.69% | |
| 2022-12-29 | 4.89 | 4.89 | 4.78 | 4.78 | -2.45% | -0.85% | -4.86% | 8,163,100 | 39,352,000 | 166% | 4.82 | -1.93% | 4.89 | -1.53% | 4.91 | -1.33% | 5.02 | -1.36% | -0.62% | |
| 2022-12-28 | 5.02 | 5.02 | 4.87 | 4.90 | -2.39% | -0.33% | -3.79% | 5,802,800 | 28,525,000 | 125% | 4.92 | -2.03% | 4.96 | -0.44% | 4.98 | -0.96% | 5.09 | -0.76% | -0.52% | |
| 2022-12-27 | 5.03 | 5.06 | 5.00 | 5.02 | -0.40% | 0.04% | -2.18% | 2,954,600 | 14,826,000 | 65% | 5.02 | 0.20% | 4.99 | -0.12% | 5.02 | -0.54% | 5.13 | -0.41% | -0.47% | |
| 2022-12-26 | 5.01 | 5.04 | 4.96 | 5.04 | 1.82% | 0.64% | -2.19% | 2,615,800 | 13,100,000 | 56% | 5.01 | 1.38% | 4.99 | -0.70% | 5.05 | -0.63% | 5.15 | -0.37% | -0.41% | |
| 2022-12-23 | 4.98 | 4.98 | 4.90 | 4.95 | 0.00% | 0.20% | -4.29% | 3,371,800 | 16,656,000 | 69% | 4.94 | -1.46% | 5.03 | -1.10% | 5.08 | -0.99% | 5.17 | -0.65% | -0.34% | |
| 2022-12-22 | 5.12 | 5.13 | 4.93 | 4.95 | -2.75% | -1.26% | -4.92% | 6,353,900 | 31,854,000 | 126% | 5.01 | -2.01% | 5.08 | -1.32% | 5.13 | -1.27% | 5.21 | -0.86% | -0.26% | |
| 2022-12-21 | 5.19 | 5.19 | 5.06 | 5.09 | -1.36% | -0.51% | -3.07% | 4,214,700 | 21,562,000 | 87% | 5.12 | -0.74% | 5.15 | -0.85% | 5.20 | -0.38% | 5.25 | -0.68% | -0.16% | |
| 2022-12-20 | 5.12 | 5.21 | 5.07 | 5.16 | 0.98% | 0.12% | -2.40% | 4,262,900 | 21,972,000 | 83% | 5.15 | -0.46% | 5.20 | -0.76% | 5.22 | -0.42% | 5.29 | -0.58% | -0.05% | |
| 2022-12-19 | 5.21 | 5.27 | 5.10 | 5.11 | -1.92% | -1.31% | -3.91% | 4,932,300 | 25,538,000 | 90% | 5.18 | -1.41% | 5.24 | -0.29% | 5.24 | -0.38% | 5.32 | -0.43% | 0.03% | |
| 2022-12-16 | 5.30 | 5.34 | 5.21 | 5.21 | -2.25% | -0.80% | -2.45% | 4,403,000 | 23,126,000 | 75% | 5.25 | -0.38% | 5.25 | -0.15% | 5.26 | -0.32% | 5.34 | -0.15% | 0.10% | |
| 2022-12-15 | 5.20 | 5.34 | 5.19 | 5.33 | 2.70% | 1.10% | -0.36% | 5,730,100 | 30,209,000 | 98% | 5.27 | 0.92% | 5.26 | -0.02% | 5.28 | -0.47% | 5.35 | -0.28% | 0.10% | |
| 2022-12-14 | 5.27 | 5.29 | 5.18 | 5.19 | -1.33% | -0.65% | -3.24% | 5,285,400 | 27,611,000 | 86% | 5.22 | -1.12% | 5.26 | -0.81% | 5.30 | -0.95% | 5.36 | -0.24% | 0.13% | |
| 2022-12-13 | 5.28 | 5.34 | 5.25 | 5.26 | -0.38% | -0.44% | -2.18% | 4,127,500 | 21,804,000 | 62% | 5.28 | -0.02% | 5.30 | -0.67% | 5.35 | -0.54% | 5.38 | 0.15% | 0.15% | |
| 2022-12-12 | 5.34 | 5.34 | 5.25 | 5.28 | -0.56% | -0.08% | -1.66% | 3,695,700 | 19,528,000 | 54% | 5.28 | -0.81% | 5.34 | -0.89% | 5.38 | -0.22% | 5.37 | 0.30% | 0.08% | |
| 2022-12-09 | 5.39 | 5.41 | 5.29 | 5.31 | -1.12% | -0.32% | -0.80% | 5,527,600 | 29,448,000 | 79% | 5.33 | -1.17% | 5.39 | -0.59% | 5.40 | -0.13% | 5.35 | 0.15% | 0.00% | |
| 2022-12-08 | 5.40 | 5.43 | 5.35 | 5.37 | -0.74% | -0.37% | 0.47% | 4,985,400 | 26,870,000 | 74% | 5.39 | -0.77% | 5.42 | 0.11% | 5.40 | -0.04% | 5.35 | 0.21% | -0.05% | |
| 2022-12-07 | 5.43 | 5.47 | 5.38 | 5.41 | 0.00% | -0.41% | 1.42% | 6,779,800 | 36,829,000 | 103% | 5.43 | 0.13% | 5.41 | 0.30% | 5.40 | 0.22% | 5.33 | 0.40% | -0.08% | |
| 2022-12-06 | 5.41 | 5.48 | 5.37 | 5.41 | 0.00% | -0.28% | 1.83% | 7,573,200 | 41,086,000 | 115% | 5.43 | 0.72% | 5.40 | 0.15% | 5.39 | 0.64% | 5.31 | 0.15% | -0.15% | |
| 2022-12-05 | 5.38 | 5.42 | 5.35 | 5.41 | 0.74% | 0.45% | 1.98% | 9,200,400 | 49,553,000 | 138% | 5.39 | 0.35% | 5.39 | 0.09% | 5.36 | 0.89% | 5.31 | 0.28% | -0.18% | |
| 2022-12-02 | 5.39 | 5.40 | 5.34 | 5.37 | -0.19% | 0.06% | 1.51% | 4,510,600 | 24,207,000 | 70% | 5.37 | -0.65% | 5.38 | 0.69% | 5.31 | 0.42% | 5.29 | -0.13% | -0.25% | |
| 2022-12-01 | 5.45 | 5.46 | 5.36 | 5.38 | 0.00% | -0.41% | 1.57% | 7,573,400 | 40,914,000 | 113% | 5.40 | 0.47% | 5.35 | 1.44% | 5.29 | 0.65% | 5.30 | 0.08% | -0.26% | |
| 2022-11-30 | 5.29 | 5.47 | 5.23 | 5.38 | 0.00% | 0.06% | 1.64% | 10,968,000 | 58,973,000 | 169% | 5.38 | 2.95% | 5.27 | 1.82% | 5.26 | 1.14% | 5.29 | -0.06% | -0.26% | | |
|
