博云新材( 002297.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 | 7.20 | 7.22 | 7.07 | 7.08 | -1.39% | -0.88% | -1.88% | 4,201,500 | 30,013,000 | 97% | 7.14 | -0.93% | 7.21 | -0.69% | 7.24 | -0.41% | 7.22 | -0.01% | -0.04% |  |
| 2023-01-10 | 7.28 | 7.30 | 7.16 | 7.18 | -1.51% | -0.42% | -0.51% | 4,351,300 | 31,373,000 | 105% | 7.21 | -1.10% | 7.26 | -0.36% | 7.27 | -0.15% | 7.22 | 0.18% | -0.11% | |
| 2023-01-09 | 7.29 | 7.32 | 7.26 | 7.29 | 0.14% | 0.00% | 1.19% | 3,725,900 | 27,161,000 | 91% | 7.29 | 0.01% | 7.29 | 0.00% | 7.28 | 0.41% | 7.20 | 0.46% | -0.22% | |
| 2023-01-06 | 7.29 | 7.32 | 7.25 | 7.28 | -0.14% | -0.12% | 1.52% | 3,997,900 | 29,140,000 | 98% | 7.29 | 0.07% | 7.29 | 0.12% | 7.25 | 0.40% | 7.17 | 0.31% | -0.38% | |
| 2023-01-05 | 7.29 | 7.31 | 7.24 | 7.29 | 0.00% | 0.08% | 1.97% | 4,166,100 | 30,345,000 | 101% | 7.28 | -0.07% | 7.28 | 0.61% | 7.22 | 0.43% | 7.15 | 0.15% | -0.49% | |
| 2023-01-04 | 7.30 | 7.33 | 7.24 | 7.29 | -0.27% | 0.01% | 2.13% | 4,378,100 | 31,912,000 | 107% | 7.29 | 0.32% | 7.23 | 0.70% | 7.19 | 0.42% | 7.14 | 0.08% | -0.59% | |
| 2023-01-03 | 7.20 | 7.33 | 7.15 | 7.31 | 1.53% | 0.61% | 2.50% | 5,939,500 | 43,155,000 | 145% | 7.27 | 1.75% | 7.18 | 0.93% | 7.16 | 0.69% | 7.13 | 0.07% | -0.69% | |
| 2022-12-30 | 7.11 | 7.21 | 7.05 | 7.20 | 1.84% | 0.83% | 1.02% | 4,606,900 | 32,897,000 | 113% | 7.14 | 0.69% | 7.12 | 0.11% | 7.11 | 0.62% | 7.13 | -0.46% | -0.76% |  |
| 2022-12-29 | 7.04 | 7.16 | 7.02 | 7.07 | 0.00% | -0.31% | -1.26% | 3,171,900 | 22,495,000 | 76% | 7.09 | -0.28% | 7.11 | 0.04% | 7.07 | 0.04% | 7.16 | -0.56% | -0.74% | |
| 2022-12-28 | 7.15 | 7.21 | 7.04 | 7.07 | -1.12% | -0.59% | -1.81% | 3,964,900 | 28,197,000 | 93% | 7.11 | -0.24% | 7.11 | 0.85% | 7.07 | -0.16% | 7.20 | -0.59% | -0.69% | |
| 2022-12-27 | 7.10 | 7.16 | 7.09 | 7.15 | 0.28% | 0.29% | -1.28% | 2,977,700 | 21,227,000 | 68% | 7.13 | 0.61% | 7.05 | 0.14% | 7.08 | -0.35% | 7.24 | -0.75% | -0.66% | |
| 2022-12-26 | 6.98 | 7.14 | 6.97 | 7.13 | 2.44% | 0.62% | -2.30% | 4,135,500 | 29,304,000 | 86% | 7.09 | 1.97% | 7.04 | -0.35% | 7.10 | -0.52% | 7.30 | -0.91% | -0.58% | |
| 2022-12-23 | 7.00 | 7.03 | 6.88 | 6.96 | -0.57% | 0.16% | -5.50% | 4,125,600 | 28,670,000 | 78% | 6.95 | -1.75% | 7.06 | -1.31% | 7.14 | -1.31% | 7.37 | -1.10% | -0.48% | |
| 2022-12-22 | 7.13 | 7.19 | 6.99 | 7.00 | -1.82% | -1.03% | -6.00% | 4,446,600 | 31,453,000 | 78% | 7.07 | -1.31% | 7.16 | -0.89% | 7.23 | -1.16% | 7.45 | -0.85% | -0.35% | |
| 2022-12-21 | 7.21 | 7.27 | 7.09 | 7.13 | -1.25% | -0.52% | -5.07% | 3,931,300 | 28,175,000 | 67% | 7.17 | -0.93% | 7.22 | -1.14% | 7.32 | -0.91% | 7.51 | -0.82% | -0.25% | |
| 2022-12-20 | 7.17 | 7.31 | 7.16 | 7.22 | 0.56% | -0.19% | -4.66% | 4,241,200 | 30,679,000 | 67% | 7.23 | -0.23% | 7.30 | -1.15% | 7.39 | -0.97% | 7.57 | -0.97% | -0.14% | |
| 2022-12-19 | 7.36 | 7.44 | 7.16 | 7.18 | -2.84% | -0.98% | -6.11% | 5,047,100 | 36,597,000 | 70% | 7.25 | -2.23% | 7.39 | -1.27% | 7.46 | -1.09% | 7.65 | -0.53% | -0.02% | |
| 2022-12-16 | 7.53 | 7.53 | 7.37 | 7.39 | -1.99% | -0.35% | -3.88% | 4,885,900 | 36,232,000 | 65% | 7.42 | -1.46% | 7.48 | -0.72% | 7.54 | -0.79% | 7.69 | -0.26% | 0.03% | |
| 2022-12-15 | 7.48 | 7.56 | 7.42 | 7.54 | 0.67% | 0.19% | -2.18% | 4,042,500 | 30,423,000 | 53% | 7.53 | 0.13% | 7.54 | -0.50% | 7.60 | -0.48% | 7.71 | -0.13% | 0.03% | |
| 2022-12-14 | 7.51 | 7.58 | 7.45 | 7.49 | -0.27% | -0.35% | -2.95% | 4,689,500 | 35,246,000 | 58% | 7.52 | -0.56% | 7.58 | -0.73% | 7.64 | -0.68% | 7.72 | -0.26% | 0.02% | |
| 2022-12-13 | 7.68 | 7.69 | 7.47 | 7.51 | -1.70% | -0.64% | -2.95% | 7,078,600 | 53,499,000 | 78% | 7.56 | -0.92% | 7.63 | -0.74% | 7.69 | -0.93% | 7.74 | -0.01% | 0.00% | |
| 2022-12-12 | 7.67 | 7.72 | 7.55 | 7.64 | -1.29% | 0.16% | -1.28% | 7,371,000 | 56,227,000 | 83% | 7.63 | -0.87% | 7.69 | -0.81% | 7.76 | -0.28% | 7.74 | 0.13% | -0.02% | |
| 2022-12-09 | 7.76 | 7.79 | 7.60 | 7.74 | -0.13% | 0.58% | 0.14% | 8,299,800 | 63,864,000 | 97% | 7.70 | -0.71% | 7.75 | -0.87% | 7.78 | -0.08% | 7.73 | 0.18% | -0.06% | |
| 2022-12-08 | 7.79 | 7.82 | 7.71 | 7.75 | -0.90% | 0.00% | 0.45% | 6,327,600 | 49,042,000 | 76% | 7.75 | -0.79% | 7.82 | 0.05% | 7.79 | 0.12% | 7.72 | 0.14% | -0.12% | |
| 2022-12-07 | 7.81 | 7.87 | 7.76 | 7.82 | -0.38% | 0.10% | 1.51% | 7,677,300 | 59,973,000 | 94% | 7.81 | -0.57% | 7.82 | 0.30% | 7.78 | 0.09% | 7.70 | 0.33% | -0.14% | |
| 2022-12-06 | 7.89 | 7.92 | 7.80 | 7.85 | 0.64% | -0.09% | 2.23% | 12,811,000 | 100,650,000 | 156% | 7.86 | 1.26% | 7.79 | 0.83% | 7.77 | 0.71% | 7.68 | 0.24% | -0.34% | |
| 2022-12-05 | 7.72 | 7.82 | 7.70 | 7.80 | 1.17% | 0.53% | 1.81% | 8,926,100 | 69,255,000 | 111% | 7.76 | 0.75% | 7.73 | -0.17% | 7.72 | 0.61% | 7.66 | -0.01% | -0.37% | |
| 2022-12-02 | 7.69 | 7.74 | 7.65 | 7.71 | 0.26% | 0.12% | 0.63% | 5,904,600 | 45,473,000 | 74% | 7.70 | -0.18% | 7.74 | 0.42% | 7.67 | 0.39% | 7.66 | -0.31% | -0.38% | |
| 2022-12-01 | 7.76 | 7.78 | 7.68 | 7.69 | 0.13% | -0.32% | 0.05% | 8,680,100 | 66,970,000 | 100% | 7.72 | -0.75% | 7.71 | 0.78% | 7.64 | 0.30% | 7.69 | -0.23% | -0.35% | |
| 2022-11-30 | 7.71 | 7.95 | 7.66 | 7.68 | 0.00% | -1.20% | -0.31% | 14,496,200 | 112,681,000 | 161% | 7.77 | 2.87% | 7.65 | 1.96% | 7.62 | 1.10% | 7.70 | -0.48% | -0.33% | | |
|
