*ST雅博( 002323.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 | 5.90 | 5.95 | 5.85 | 5.92 | 0.51% | 0.53% | 0.71% | 4,542,900 | 26,755,000 | 52% | 5.89 | 0.48% | 5.78 | -0.96% | 5.89 | -0.15% | 5.88 | 0.77% | 0.91% |  |
| 2021-12-02 | 5.71 | 5.99 | 5.69 | 5.89 | 2.97% | 0.49% | 0.98% | 7,582,700 | 44,444,000 | 81% | 5.86 | 3.11% | 5.84 | -1.00% | 5.90 | -0.22% | 5.83 | 1.18% | 0.93% |  |
| 2021-12-01 | 5.57 | 5.84 | 5.57 | 5.72 | -2.39% | 0.63% | -0.78% | 11,228,800 | 63,820,000 | 115% | 5.68 | -4.46% | 5.90 | -1.80% | 5.91 | -1.02% | 5.77 | 0.38% | 0.84% | |
| 2021-11-30 | 6.27 | 6.27 | 5.86 | 5.86 | -5.02% | -1.50% | 2.04% | 13,749,400 | 81,798,000 | 159% | 5.95 | -3.14% | 6.00 | -0.10% | 5.97 | 0.30% | 5.74 | 1.09% | 0.82% | |
| 2021-11-29 | 5.91 | 6.29 | 5.90 | 6.17 | 2.83% | 0.46% | 8.61% | 6,693,900 | 41,112,000 | 90% | 6.14 | 2.86% | 6.01 | 1.09% | 5.95 | 1.50% | 5.68 | 1.70% | 0.77% | |
| 2021-11-26 | 5.94 | 6.05 | 5.88 | 6.00 | 0.84% | 0.49% | 7.41% | 5,058,000 | 30,203,000 | 65% | 5.97 | 0.64% | 5.95 | 0.64% | 5.87 | 1.59% | 5.59 | 0.47% | 0.61% | |
| 2021-11-25 | 5.95 | 6.04 | 5.86 | 5.95 | -1.00% | 0.29% | 7.01% | 8,916,500 | 52,903,000 | 111% | 5.93 | -0.17% | 5.91 | 1.39% | 5.77 | 2.50% | 5.56 | 0.67% | 0.69% | |
| 2021-11-24 | 5.73 | 6.01 | 5.73 | 6.01 | 5.07% | 1.13% | 8.82% | 16,002,300 | 95,105,000 | 207% | 5.94 | 4.37% | 5.83 | 4.02% | 5.63 | 3.42% | 5.52 | 1.66% | 0.77% | |
| 2021-11-23 | 5.67 | 5.77 | 5.59 | 5.72 | 0.35% | 0.46% | 5.28% | 3,807,100 | 21,679,000 | 53% | 5.69 | 0.39% | 5.60 | 2.56% | 5.45 | 0.89% | 5.43 | 0.30% | 0.73% | |
| 2021-11-22 | 5.79 | 5.82 | 5.57 | 5.70 | 1.79% | 0.49% | 5.22% | 8,857,400 | 50,240,000 | 119% | 5.67 | 2.90% | 5.46 | 2.36% | 5.40 | 2.14% | 5.42 | 0.89% | 0.79% | |
| 2021-11-19 | 5.33 | 5.60 | 5.31 | 5.60 | 5.07% | 1.60% | 4.30% | 11,110,400 | 61,235,000 | 150% | 5.51 | 5.43% | 5.34 | 2.42% | 5.29 | 0.13% | 5.37 | 0.98% | 0.73% | |
| 2021-11-18 | 5.11 | 5.40 | 4.99 | 5.33 | 3.70% | 1.95% | 0.24% | 10,400,300 | 54,375,000 | 140% | 5.23 | 1.42% | 5.21 | 0.48% | 5.28 | -1.44% | 5.32 | 0.28% | 0.65% | |
| 2021-11-17 | 5.24 | 5.24 | 5.10 | 5.14 | -2.10% | -0.29% | -3.06% | 4,761,000 | 24,545,000 | 69% | 5.16 | -1.26% | 5.18 | -2.72% | 5.36 | -1.14% | 5.30 | 0.21% | 0.59% | |
| 2021-11-16 | 5.12 | 5.28 | 5.12 | 5.25 | 1.35% | 0.56% | -0.77% | 4,040,500 | 21,095,000 | 60% | 5.22 | 0.75% | 5.33 | -1.64% | 5.42 | -0.33% | 5.29 | 0.55% | 0.57% | |
| 2021-11-15 | 5.27 | 5.34 | 5.13 | 5.18 | -4.07% | -0.04% | -1.56% | 9,606,700 | 49,781,000 | 141% | 5.18 | -6.77% | 5.42 | -2.55% | 5.44 | -0.46% | 5.26 | 0.08% | 0.51% | |
| 2021-11-12 | 5.64 | 5.75 | 5.37 | 5.40 | -4.26% | -2.84% | 2.70% | 8,128,100 | 45,175,000 | 139% | 5.56 | -0.64% | 5.56 | 1.02% | 5.46 | 1.96% | 5.26 | 1.25% | 0.49% | |
| 2021-11-11 | 5.51 | 5.78 | 5.45 | 5.64 | 1.44% | 0.82% | 8.61% | 6,385,600 | 35,722,000 | 118% | 5.59 | 1.12% | 5.50 | 2.21% | 5.36 | 2.04% | 5.19 | 1.47% | 0.35% | |
| 2021-11-10 | 5.60 | 5.68 | 5.43 | 5.56 | 0.72% | 0.51% | 8.64% | 7,000,000 | 38,723,000 | 128% | 5.53 | 2.39% | 5.39 | 2.87% | 5.25 | 2.06% | 5.12 | 1.31% | 0.20% | |
| 2021-11-09 | 5.27 | 5.52 | 5.19 | 5.52 | 4.94% | 2.17% | 9.26% | 7,544,600 | 40,765,000 | 135% | 5.40 | 3.59% | 5.24 | 2.87% | 5.14 | 2.33% | 5.05 | 0.86% | 0.04% | |
| 2021-11-08 | 5.20 | 5.30 | 5.12 | 5.26 | 1.15% | 0.84% | 5.01% | 6,881,400 | 35,893,000 | 127% | 5.22 | 2.32% | 5.09 | 2.05% | 5.03 | 1.09% | 5.01 | 0.30% | -0.09% | |
| 2021-11-05 | 4.95 | 5.20 | 4.90 | 5.20 | 5.05% | 2.00% | 4.12% | 8,275,400 | 42,185,000 | 153% | 5.10 | 4.57% | 4.99 | 2.19% | 4.97 | 0.95% | 4.99 | 0.16% | -0.16% | |
| 2021-11-04 | 4.88 | 4.95 | 4.83 | 4.95 | 1.64% | 1.54% | -0.72% | 4,407,600 | 21,486,000 | 82% | 4.88 | 0.41% | 4.88 | -0.91% | 4.93 | -0.26% | 4.99 | -0.30% | -0.20% | |
| 2021-11-03 | 4.87 | 4.92 | 4.82 | 4.87 | -0.41% | 0.31% | -2.62% | 3,174,600 | 15,413,000 | 56% | 4.86 | -0.90% | 4.93 | -0.63% | 4.94 | -0.38% | 5.00 | 0.00% | -0.10% | |
| 2021-11-02 | 4.99 | 5.02 | 4.80 | 4.89 | -2.20% | -0.18% | -2.22% | 5,528,500 | 27,083,000 | 96% | 4.90 | -2.26% | 4.96 | -0.24% | 4.96 | -0.68% | 5.00 | -0.04% | -0.04% | |
| 2021-11-01 | 4.99 | 5.07 | 4.93 | 5.00 | 0.81% | -0.24% | -0.06% | 4,162,800 | 20,865,000 | 70% | 5.01 | 0.78% | 4.97 | 0.12% | 4.99 | -0.44% | 5.00 | -0.08% | 0.06% | |
| 2021-10-29 | 4.97 | 5.03 | 4.89 | 4.96 | -0.20% | -0.26% | -0.94% | 4,767,700 | 23,711,000 | 76% | 4.97 | 0.69% | 4.96 | -0.58% | 5.01 | -0.36% | 5.01 | -0.20% | 0.13% | |
| 2021-10-28 | 4.92 | 5.04 | 4.80 | 4.97 | 0.81% | 0.63% | -0.94% | 7,269,400 | 35,906,000 | 114% | 4.94 | -0.78% | 4.99 | -1.27% | 5.03 | -0.46% | 5.02 | -0.04% | 0.24% | |
| 2021-10-27 | 5.03 | 5.11 | 4.87 | 4.93 | -2.95% | -0.96% | -1.77% | 7,569,800 | 37,679,000 | 114% | 4.98 | -2.53% | 5.06 | -0.92% | 5.05 | 0.10% | 5.02 | -0.22% | 0.34% | |
| 2021-10-26 | 5.14 | 5.16 | 5.07 | 5.08 | -0.97% | -0.53% | 0.99% | 4,185,800 | 21,378,000 | 57% | 5.11 | -0.20% | 5.10 | 0.55% | 5.05 | 0.70% | 5.03 | -0.50% | 0.46% | |
| 2021-10-25 | 5.10 | 5.18 | 5.02 | 5.13 | 0.00% | 0.25% | 1.48% | 5,833,900 | 29,852,000 | 71% | 5.12 | 0.73% | 5.07 | 1.26% | 5.01 | 0.24% | 5.06 | -0.37% | 0.61% | | |
|
