禾盛新材( 002290.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 | 8.63 | 8.85 | 8.56 | 8.69 | 0.46% | -0.08% | -3.36% | 3,496,500 | 30,408,000 | 59% | 8.70 | -0.15% | 8.73 | 0.18% | 8.73 | -0.24% | 8.99 | -1.21% | -1.59% | |
| 2023-01-10 | 8.89 | 8.91 | 8.64 | 8.65 | -2.59% | -0.69% | -4.97% | 4,206,100 | 36,634,000 | 69% | 8.71 | -0.71% | 8.72 | -0.28% | 8.75 | -0.67% | 9.10 | -1.33% | -1.49% | |
| 2023-01-09 | 8.70 | 8.88 | 8.59 | 8.88 | 3.14% | 1.23% | -3.74% | 5,143,000 | 45,112,000 | 82% | 8.77 | 1.26% | 8.74 | -0.11% | 8.81 | -0.95% | 9.23 | -1.13% | -1.35% | |
| 2023-01-06 | 8.81 | 8.85 | 8.58 | 8.61 | -2.16% | -0.61% | -7.72% | 5,101,900 | 44,200,000 | 79% | 8.66 | -1.77% | 8.75 | -1.45% | 8.89 | -1.05% | 9.33 | -1.31% | -1.24% | |
| 2023-01-05 | 8.78 | 8.87 | 8.72 | 8.80 | -0.34% | -0.22% | -6.92% | 2,790,200 | 24,608,000 | 43% | 8.82 | 0.23% | 8.88 | -1.10% | 8.98 | -1.74% | 9.45 | -1.17% | -1.09% | |
| 2023-01-04 | 8.96 | 8.97 | 8.70 | 8.83 | -1.45% | 0.35% | -7.69% | 4,884,200 | 42,976,000 | 71% | 8.80 | -2.16% | 8.98 | -0.83% | 9.14 | -1.91% | 9.57 | -1.44% | -0.92% | |
| 2023-01-03 | 9.03 | 9.29 | 8.85 | 8.96 | -1.75% | -0.37% | -7.69% | 4,835,000 | 43,479,000 | 70% | 8.99 | -1.36% | 9.05 | -1.95% | 9.32 | -1.76% | 9.71 | -1.54% | -0.80% | |
| 2022-12-30 | 8.93 | 9.22 | 8.93 | 9.12 | 2.47% | 0.03% | -7.49% | 5,717,000 | 52,123,000 | 82% | 9.12 | 0.81% | 9.23 | -2.09% | 9.49 | -1.33% | 9.86 | -2.00% | -0.64% | |
| 2022-12-29 | 8.86 | 9.35 | 8.84 | 8.90 | -3.26% | -1.59% | -11.52% | 9,390,200 | 84,924,000 | 127% | 9.04 | -4.22% | 9.43 | -3.63% | 9.62 | -2.50% | 10.06 | -2.52% | -0.35% | |
| 2022-12-28 | 10.17 | 10.20 | 9.20 | 9.20 | -9.98% | -2.56% | -10.84% | 11,621,100 | 109,721,000 | 167% | 9.44 | -7.72% | 9.78 | -3.26% | 9.86 | -2.78% | 10.32 | -2.22% | 0.00% | |
| 2022-12-27 | 10.27 | 10.50 | 10.06 | 10.22 | -1.06% | -0.12% | -3.16% | 4,334,500 | 44,350,000 | 72% | 10.23 | 0.58% | 10.11 | 0.43% | 10.15 | -0.67% | 10.55 | -0.24% | 0.33% | |
| 2022-12-26 | 10.06 | 10.44 | 9.80 | 10.33 | 2.68% | 1.54% | -2.34% | 5,242,200 | 53,330,000 | 83% | 10.17 | 2.15% | 10.07 | -0.43% | 10.21 | -1.20% | 10.58 | 0.07% | 0.46% | |
| 2022-12-23 | 10.03 | 10.19 | 9.74 | 10.06 | 1.21% | 1.01% | -4.83% | 5,307,700 | 52,862,000 | 82% | 9.96 | -1.21% | 10.11 | -1.86% | 10.34 | -2.36% | 10.57 | 0.00% | 0.56% | |
| 2022-12-22 | 10.24 | 10.41 | 9.87 | 9.94 | -2.07% | -1.40% | -5.97% | 5,292,100 | 53,351,000 | 81% | 10.08 | -1.81% | 10.31 | -2.13% | 10.59 | -1.75% | 10.57 | 0.21% | 0.73% | |
| 2022-12-21 | 10.71 | 10.80 | 10.07 | 10.15 | -4.69% | -1.14% | -3.78% | 6,458,600 | 66,308,000 | 99% | 10.27 | -3.09% | 10.53 | -2.91% | 10.78 | -1.15% | 10.55 | 0.53% | 0.86% | |
| 2022-12-20 | 10.70 | 10.77 | 10.40 | 10.65 | -0.47% | 0.53% | 1.50% | 5,002,100 | 52,991,000 | 69% | 10.59 | -1.56% | 10.85 | -1.26% | 10.90 | 0.19% | 10.49 | -0.30% | 0.92% | |
| 2022-12-19 | 11.04 | 11.10 | 10.56 | 10.70 | -2.37% | -0.58% | 1.66% | 5,946,700 | 64,001,000 | 77% | 10.76 | -2.88% | 10.98 | -0.32% | 10.88 | 1.00% | 10.53 | 0.11% | 1.16% | |
| 2022-12-16 | 11.14 | 11.45 | 10.85 | 10.96 | -1.79% | -1.09% | 4.24% | 7,407,600 | 82,083,000 | 95% | 11.08 | 0.12% | 11.02 | 1.64% | 10.77 | 2.04% | 10.51 | 0.87% | 1.34% | |
| 2022-12-15 | 10.80 | 11.24 | 10.80 | 11.16 | 2.48% | 0.83% | 7.07% | 6,928,900 | 76,692,000 | 87% | 11.07 | 1.72% | 10.84 | 2.91% | 10.56 | 2.28% | 10.42 | 0.98% | 1.42% | |
| 2022-12-14 | 10.60 | 11.08 | 10.58 | 10.89 | 2.25% | 0.08% | 5.50% | 5,965,300 | 64,906,000 | 73% | 10.88 | 2.92% | 10.53 | 2.64% | 10.32 | 1.35% | 10.32 | 1.05% | 1.46% | |
| 2022-12-13 | 10.23 | 10.79 | 10.15 | 10.65 | 4.93% | 0.74% | 4.26% | 6,813,600 | 72,030,000 | 80% | 10.57 | 4.58% | 10.26 | 2.08% | 10.19 | -0.79% | 10.22 | 1.11% | 1.48% |  |
| 2022-12-12 | 10.00 | 10.27 | 9.91 | 10.15 | 1.40% | 0.41% | 0.47% | 5,467,200 | 55,267,000 | 61% | 10.11 | 0.43% | 10.05 | -0.54% | 10.27 | -0.75% | 10.10 | 1.09% | 1.46% | |
| 2022-12-09 | 9.93 | 10.23 | 9.93 | 10.01 | 0.30% | -0.56% | 0.16% | 6,375,400 | 64,172,000 | 67% | 10.07 | 0.65% | 10.11 | -2.14% | 10.34 | 0.01% | 9.99 | 1.67% | 1.47% | |
| 2022-12-08 | 9.95 | 10.15 | 9.76 | 9.98 | 0.10% | -0.21% | 1.53% | 6,994,300 | 69,951,000 | 68% | 10.00 | -1.70% | 10.33 | -1.24% | 10.34 | 0.20% | 9.83 | 1.45% | 1.38% | |
| 2022-12-07 | 10.75 | 10.85 | 9.79 | 9.97 | -7.17% | -2.01% | 2.89% | 15,843,400 | 161,192,000 | 152% | 10.17 | -5.58% | 10.46 | -0.52% | 10.32 | 0.78% | 9.69 | 1.21% | 1.32% | |
| 2022-12-06 | 10.74 | 11.09 | 10.45 | 10.74 | -0.46% | -0.32% | 12.18% | 10,686,000 | 115,146,000 | 125% | 10.78 | 1.85% | 10.52 | 2.79% | 10.24 | 3.09% | 9.57 | 2.07% | 1.20% | |
| 2022-12-05 | 10.16 | 10.80 | 10.16 | 10.79 | 6.20% | 1.99% | 15.03% | 9,688,700 | 102,498,000 | 122% | 10.58 | 4.36% | 10.23 | 3.33% | 9.94 | 3.33% | 9.38 | 1.95% | 1.00% | |
| 2022-12-02 | 10.11 | 10.41 | 10.00 | 10.16 | 0.69% | 0.23% | 10.42% | 8,992,100 | 91,155,000 | 120% | 10.14 | 2.03% | 9.90 | 2.93% | 9.62 | 3.29% | 9.20 | 1.65% | 0.82% | |
| 2022-12-01 | 9.61 | 10.16 | 9.61 | 10.09 | 3.70% | 1.56% | 11.47% | 8,646,500 | 85,902,000 | 121% | 9.94 | 3.33% | 9.62 | 2.88% | 9.31 | 2.53% | 9.05 | 1.38% | 0.68% | |
| 2022-11-30 | 9.31 | 9.78 | 9.24 | 9.73 | 0.00% | 1.20% | 8.97% | 8,525,400 | 81,971,000 | 127% | 9.62 | 3.51% | 9.35 | 3.03% | 9.08 | 1.50% | 8.93 | 1.22% | 0.58% | | |
|
