太阳电缆( 002300.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-12-03 | 8.21 | 8.73 | 7.93 | 8.69 | 4.70% | 4.11% | 2.21% | 64,460,600 | 538,049,000 | 115% | 8.35 | -0.83% | 8.49 | -3.89% | 8.85 | -0.12% | 8.50 | 0.75% | 2.14% |  |
| 2021-12-02 | 8.51 | 8.69 | 8.27 | 8.30 | -2.47% | -1.39% | -1.65% | 47,093,600 | 396,406,000 | 90% | 8.42 | -3.08% | 8.84 | -2.73% | 8.86 | 1.17% | 8.44 | 0.68% | 2.24% | |
| 2021-12-01 | 9.04 | 9.14 | 8.47 | 8.51 | -7.40% | -2.00% | 1.53% | 66,792,200 | 580,005,000 | 141% | 8.68 | -6.74% | 9.08 | 0.89% | 8.76 | 0.86% | 8.38 | 1.45% | 2.27% |  |
| 2021-11-30 | 9.35 | 9.70 | 9.11 | 9.19 | -5.84% | -1.31% | 11.23% | 62,970,500 | 586,366,000 | 158% | 9.31 | 1.01% | 9.00 | 4.33% | 8.68 | 2.89% | 8.26 | 2.61% | 2.25% | |
| 2021-11-29 | 8.85 | 9.76 | 8.50 | 9.76 | 10.03% | 5.87% | 21.21% | 92,086,000 | 848,966,000 | 265% | 9.22 | 9.26% | 8.63 | 5.77% | 8.44 | 5.98% | 8.05 | 5.13% | 2.04% | |
| 2021-11-26 | 8.08 | 8.87 | 7.71 | 8.87 | 10.05% | 5.12% | 15.81% | 69,455,900 | 586,071,000 | 239% | 8.44 | 4.61% | 8.16 | 4.14% | 7.96 | 4.20% | 7.66 | 3.65% | 1.61% | |
| 2021-11-25 | 8.48 | 8.48 | 7.59 | 8.06 | 2.28% | -0.07% | 9.08% | 72,799,300 | 587,230,000 | 292% | 8.07 | 4.67% | 7.84 | 6.01% | 7.64 | 4.69% | 7.39 | 3.85% | 1.33% | |
| 2021-11-24 | 7.30 | 7.88 | 7.30 | 7.88 | 10.06% | 2.26% | 10.75% | 27,930,600 | 215,222,000 | 144% | 7.71 | 8.14% | 7.39 | 2.41% | 7.30 | 2.07% | 7.12 | 1.66% | 0.99% | |
| 2021-11-23 | 7.26 | 7.26 | 7.06 | 7.16 | -0.83% | 0.48% | 2.30% | 18,680,100 | 133,109,000 | 100% | 7.13 | -1.52% | 7.22 | 0.28% | 7.15 | 0.49% | 7.00 | 0.62% | 0.85% | |
| 2021-11-22 | 7.36 | 7.48 | 7.13 | 7.22 | -0.82% | -0.22% | 3.80% | 24,724,700 | 178,907,000 | 141% | 7.24 | -0.25% | 7.20 | 0.94% | 7.12 | 0.92% | 6.96 | 1.00% | 0.83% | |
| 2021-11-19 | 6.99 | 7.53 | 6.99 | 7.28 | 4.45% | 0.36% | 5.71% | 33,990,500 | 246,568,000 | 208% | 7.25 | 2.81% | 7.13 | 2.12% | 7.05 | 2.03% | 6.89 | 1.73% | 0.79% | |
| 2021-11-18 | 7.01 | 7.20 | 6.95 | 6.97 | -1.41% | -1.22% | 2.95% | 20,858,100 | 147,176,000 | 142% | 7.06 | 0.47% | 6.98 | 0.97% | 6.91 | 1.13% | 6.77 | 0.98% | 0.71% | |
| 2021-11-17 | 6.73 | 7.26 | 6.69 | 7.07 | 5.05% | 0.67% | 5.46% | 24,918,000 | 174,987,000 | 165% | 7.02 | 3.92% | 6.92 | 1.84% | 6.83 | 1.77% | 6.70 | 1.30% | 0.74% | |
| 2021-11-16 | 6.88 | 6.88 | 6.70 | 6.73 | -2.18% | -0.41% | 1.69% | 11,370,300 | 76,841,000 | 81% | 6.76 | -1.46% | 6.79 | 0.58% | 6.72 | 0.61% | 6.62 | 0.49% | 0.60% | |
| 2021-11-15 | 6.85 | 6.98 | 6.75 | 6.88 | 0.73% | 0.32% | 4.46% | 15,325,500 | 105,100,000 | 110% | 6.86 | 1.47% | 6.75 | 1.57% | 6.67 | 0.86% | 6.59 | 0.78% | 0.57% | |
| 2021-11-12 | 6.53 | 6.89 | 6.52 | 6.83 | 4.59% | 1.05% | 4.51% | 21,224,300 | 143,453,000 | 153% | 6.76 | 2.92% | 6.65 | 2.00% | 6.62 | 1.07% | 6.54 | 0.93% | 0.50% | |
| 2021-11-11 | 6.47 | 6.64 | 6.45 | 6.53 | 0.31% | -0.56% | 0.85% | 9,785,400 | 64,262,000 | 76% | 6.57 | 1.74% | 6.52 | -0.38% | 6.55 | -0.20% | 6.48 | 0.43% | 0.36% | |
| 2021-11-10 | 6.53 | 6.54 | 6.41 | 6.51 | -0.46% | 0.85% | 0.98% | 8,198,700 | 52,919,000 | 64% | 6.46 | -0.98% | 6.54 | -0.29% | 6.56 | 0.40% | 6.45 | 0.25% | 0.29% | |
| 2021-11-09 | 6.60 | 6.64 | 6.43 | 6.54 | -1.06% | 0.32% | 1.69% | 11,277,400 | 73,512,000 | 89% | 6.52 | -1.39% | 6.56 | -0.35% | 6.53 | 0.34% | 6.43 | 0.38% | 0.25% | |
| 2021-11-08 | 6.48 | 6.70 | 6.47 | 6.61 | 2.16% | -0.02% | 3.17% | 14,366,300 | 94,981,000 | 114% | 6.61 | 0.99% | 6.58 | 1.04% | 6.51 | 0.70% | 6.41 | 0.68% | 0.20% | |
| 2021-11-05 | 6.58 | 6.70 | 6.45 | 6.47 | -2.41% | -1.16% | 1.67% | 15,638,700 | 102,370,000 | 132% | 6.55 | -0.70% | 6.52 | 0.68% | 6.47 | 0.84% | 6.36 | 0.92% | 0.08% | |
| 2021-11-04 | 6.39 | 6.71 | 6.35 | 6.63 | 5.07% | 0.58% | 5.14% | 25,294,000 | 166,745,000 | 225% | 6.59 | 5.17% | 6.47 | 1.95% | 6.41 | 2.00% | 6.31 | 1.22% | -0.12% | |
| 2021-11-03 | 6.36 | 6.38 | 6.20 | 6.31 | -1.25% | 0.67% | 1.28% | 9,662,000 | 60,557,000 | 98% | 6.27 | -2.02% | 6.35 | 0.38% | 6.29 | 0.13% | 6.23 | -0.03% | -0.29% | |
| 2021-11-02 | 6.42 | 6.56 | 6.26 | 6.39 | -0.16% | -0.11% | 2.54% | 14,023,300 | 89,712,000 | 148% | 6.40 | 0.68% | 6.32 | 1.31% | 6.28 | 0.61% | 6.23 | 0.18% | -0.29% | |
| 2021-11-01 | 6.19 | 6.45 | 6.15 | 6.40 | 3.39% | 0.72% | 2.88% | 13,512,900 | 85,858,000 | 152% | 6.35 | 3.65% | 6.24 | 1.15% | 6.24 | 1.00% | 6.22 | 0.06% | -0.31% | |
| 2021-10-29 | 6.11 | 6.24 | 6.02 | 6.19 | 1.81% | 0.98% | -0.43% | 7,446,500 | 45,647,000 | 87% | 6.13 | -0.57% | 6.17 | -0.76% | 6.18 | 0.49% | 6.22 | -0.45% | -0.32% | |
| 2021-10-28 | 6.15 | 6.28 | 6.06 | 6.08 | -1.46% | -1.38% | -2.64% | 8,726,500 | 53,795,000 | 100% | 6.17 | -0.77% | 6.22 | 0.32% | 6.15 | -0.21% | 6.25 | -0.30% | -0.35% | |
| 2021-10-27 | 6.23 | 6.31 | 6.14 | 6.17 | -1.75% | -0.69% | -1.50% | 8,417,900 | 52,300,000 | 98% | 6.21 | -0.75% | 6.20 | 1.18% | 6.16 | -0.26% | 6.26 | -0.11% | -0.46% | |
| 2021-10-26 | 6.09 | 6.36 | 6.09 | 6.28 | 3.12% | 0.32% | 0.14% | 11,927,800 | 74,665,000 | 145% | 6.26 | 3.23% | 6.13 | 0.46% | 6.18 | -0.29% | 6.27 | -0.16% | -0.56% | |
| 2021-10-25 | 5.96 | 6.11 | 5.96 | 6.09 | 0.00% | 0.43% | -3.04% | 6,535,300 | 39,630,000 | 79% | 6.06 | 0.66% | 6.10 | -1.15% | 6.20 | -0.96% | 6.28 | -0.57% | -0.66% | | |
|
