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 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-06-24 | 7.38 | 7.68 | 7.31 | 7.47 | 2.61% | -0.27% | 4.23% | 14,438,000 | 108,138,000 | 170% | 7.49 | 3.21% | 7.40 | 1.18% | 7.33 | 1.54% | 7.17 | 1.09% | 0.19% | |
| 除权分界线,2022年06月24日,10股派1.400元(以下数据已经复权) |
| 2022-06-23 | 7.08 | 7.34 | 7.05 | 7.28 | 1.82% | 0.32% | 2.68% | 13,950,300 | 103,186,000 | 183% | 7.26 | 1.02% | 7.32 | 1.43% | 7.21 | 1.46% | 7.09 | 1.19% | 0.08% | |
| 2022-06-22 | 7.05 | 7.33 | 6.99 | 7.15 | 2.00% | -0.47% | 2.04% | 14,964,900 | 109,604,000 | 215% | 7.18 | 2.97% | 7.21 | 2.56% | 7.11 | 1.95% | 7.01 | 1.08% | -0.06% | |
| 2022-06-21 | 7.06 | 7.06 | 6.93 | 7.01 | 0.00% | 0.47% | 1.13% | 6,110,000 | 43,482,000 | 94% | 6.98 | 0.26% | 7.03 | 1.05% | 6.97 | 0.96% | 6.93 | -0.13% | -0.19% |  |
| 2022-06-20 | 6.81 | 7.02 | 6.81 | 7.01 | 3.24% | 0.73% | 0.99% | 9,237,800 | 65,579,000 | 136% | 6.96 | 2.97% | 6.96 | 1.43% | 6.91 | 0.80% | 6.94 | -0.45% | -0.18% | |
| 2022-06-17 | 6.61 | 6.83 | 6.58 | 6.79 | 2.72% | 0.47% | -2.61% | 8,033,300 | 55,412,000 | 112% | 6.76 | 1.61% | 6.86 | 0.84% | 6.85 | 0.03% | 6.97 | -0.26% | -0.10% | |
| 2022-06-16 | 6.66 | 6.73 | 6.59 | 6.61 | -0.90% | -0.62% | -5.44% | 4,494,300 | 30,523,000 | 63% | 6.65 | -1.16% | 6.81 | -0.61% | 6.85 | -0.10% | 6.99 | -0.19% | -0.03% | |
| 2022-06-15 | 6.73 | 6.78 | 6.67 | 6.67 | -0.74% | -0.88% | -4.76% | 5,704,600 | 39,184,000 | 80% | 6.73 | 1.66% | 6.85 | -0.18% | 6.86 | -0.44% | 7.00 | -0.11% | 0.02% | |
| 2022-06-14 | 6.73 | 6.75 | 6.49 | 6.72 | -1.03% | 1.53% | -4.15% | 6,219,500 | 42,036,000 | 85% | 6.62 | -2.55% | 6.86 | -0.42% | 6.89 | -1.21% | 7.01 | -0.27% | 0.06% | |
| 2022-06-13 | 6.79 | 6.89 | 6.71 | 6.79 | -0.59% | -0.03% | -3.41% | 5,146,000 | 35,670,000 | 74% | 6.79 | 0.34% | 6.89 | -0.39% | 6.97 | -1.20% | 7.03 | -0.03% | 0.10% | |
| 2022-06-10 | 6.59 | 6.86 | 6.56 | 6.83 | 3.48% | 0.90% | -2.87% | 5,466,800 | 37,769,000 | 79% | 6.77 | 0.99% | 6.92 | -1.12% | 7.06 | -0.33% | 7.03 | -0.07% | 0.13% | |
| 2022-06-09 | 6.90 | 6.91 | 6.59 | 6.60 | -4.21% | -1.54% | -6.21% | 7,313,000 | 50,046,000 | 107% | 6.70 | -2.06% | 6.99 | -2.06% | 7.08 | -0.45% | 7.04 | -0.14% | 0.17% | |
| 2022-06-08 | 6.93 | 6.99 | 6.71 | 6.89 | -0.86% | 0.67% | -2.23% | 8,357,500 | 58,365,000 | 127% | 6.84 | -2.01% | 7.14 | -0.53% | 7.11 | -0.07% | 7.05 | -0.24% | 0.20% | |
| 2022-06-07 | 7.15 | 7.15 | 6.86 | 6.95 | -2.93% | -0.49% | -1.61% | 9,079,500 | 64,686,000 | 137% | 6.98 | -2.16% | 7.18 | 0.34% | 7.12 | 0.34% | 7.06 | -0.07% | 0.35% | |
| 2022-06-06 | 6.97 | 7.25 | 6.96 | 7.16 | 2.73% | 0.31% | 1.29% | 10,810,200 | 78,673,000 | 170% | 7.14 | 2.84% | 7.16 | 1.98% | 7.09 | 1.43% | 7.07 | 0.36% | 0.48% | |
| 2022-06-02 | 6.89 | 7.00 | 6.82 | 6.97 | 0.87% | 0.42% | -1.05% | 5,847,400 | 41,404,000 | 85% | 6.94 | 1.17% | 7.02 | 0.65% | 6.99 | 0.42% | 7.04 | 0.47% | 0.64% | |
| 2022-06-01 | 6.86 | 6.94 | 6.76 | 6.91 | 0.88% | 0.71% | -1.44% | 5,838,700 | 40,874,000 | 84% | 6.86 | 0.45% | 6.97 | 0.24% | 6.96 | 0.30% | 7.01 | 0.26% | 0.68% | |
| 2022-05-31 | 6.83 | 6.93 | 6.72 | 6.85 | 0.29% | 0.29% | -2.04% | 6,164,300 | 42,966,000 | 92% | 6.83 | 0.57% | 6.95 | 0.12% | 6.94 | -0.72% | 6.99 | 0.29% | 0.80% | |
| 2022-05-30 | 6.81 | 6.85 | 6.71 | 6.83 | 0.29% | 0.57% | -2.05% | 3,953,500 | 27,400,000 | 61% | 6.79 | -0.32% | 6.95 | 0.14% | 6.99 | -0.75% | 6.97 | 0.22% | 0.92% | |
| 2022-05-27 | 6.82 | 6.89 | 6.71 | 6.81 | -0.29% | -0.04% | -2.13% | 4,466,900 | 31,059,000 | 68% | 6.81 | 0.03% | 6.94 | -1.11% | 7.05 | -0.42% | 6.96 | 0.22% | 1.14% | |
| 2022-05-26 | 6.86 | 6.89 | 6.69 | 6.83 | -0.44% | 0.28% | -1.63% | 4,531,500 | 31,499,000 | 69% | 6.81 | 0.61% | 7.01 | -0.95% | 7.08 | 0.54% | 6.94 | 0.30% | 1.17% | |
| 2022-05-25 | 6.88 | 6.88 | 6.67 | 6.86 | 1.63% | 1.33% | -0.90% | 5,789,800 | 40,010,000 | 86% | 6.77 | -2.79% | 7.08 | -0.60% | 7.04 | 0.21% | 6.92 | 0.25% | 1.07% | |
| 2022-05-24 | 7.06 | 7.16 | 6.73 | 6.75 | -4.12% | -3.07% | -2.24% | 9,888,200 | 70,242,000 | 138% | 6.96 | -1.02% | 7.12 | 1.18% | 7.02 | 0.95% | 6.91 | 1.17% | 0.94% | |
| 2022-05-23 | 7.00 | 7.13 | 6.97 | 7.04 | 0.14% | 0.06% | 3.15% | 8,064,000 | 57,864,000 | 114% | 7.04 | 0.96% | 7.04 | 1.50% | 6.96 | 1.27% | 6.83 | 1.25% | 0.74% | |
| 2022-05-20 | 6.80 | 7.14 | 6.72 | 7.03 | 4.77% | 0.88% | 4.29% | 13,924,200 | 98,985,000 | 203% | 6.97 | 6.03% | 6.94 | 4.00% | 6.87 | 2.60% | 6.74 | 2.01% | 0.55% | |
| 2022-05-19 | 6.41 | 6.72 | 6.38 | 6.71 | 3.07% | 2.08% | 1.54% | 6,188,300 | 41,544,000 | 98% | 6.57 | 0.91% | 6.67 | -0.06% | 6.70 | -0.09% | 6.61 | 0.87% | 0.28% | |
| 2022-05-18 | 6.55 | 6.56 | 6.46 | 6.51 | 0.00% | -0.06% | -0.63% | 3,574,200 | 23,784,000 | 55% | 6.51 | 0.60% | 6.67 | -0.37% | 6.70 | -0.73% | 6.55 | 1.44% | 0.08% | |
| 2022-05-17 | 6.53 | 6.57 | 6.39 | 6.51 | -0.61% | 0.54% | 0.81% | 3,800,800 | 25,142,000 | 53% | 6.48 | -1.85% | 6.70 | -0.52% | 6.75 | 0.70% | 6.46 | 1.51% | -0.19% | |
| 2022-05-16 | 6.72 | 6.72 | 6.51 | 6.55 | -0.91% | -0.71% | 2.96% | 4,722,700 | 31,816,000 | 63% | 6.60 | 0.09% | 6.73 | -0.62% | 6.70 | 0.99% | 6.36 | 2.33% | -0.47% | |
| 2022-05-13 | 6.63 | 6.68 | 6.53 | 6.61 | 0.00% | 0.29% | 6.32% | 4,571,400 | 30,770,000 | 54% | 6.59 | -0.05% | 6.78 | 1.21% | 6.64 | 1.20% | 6.22 | 0.60% | -0.96% | | |
|
