*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 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-06-24 | 3.50 | 3.85 | 3.49 | 3.85 | 10.00% | 1.56% | 4.14% | 29,613,300 | 112,252,000 | 79% | 3.79 | 9.25% | 3.59 | 1.64% | 3.60 | 0.76% | 3.70 | -0.86% | -1.15% |  |
| 2022-06-23 | 3.51 | 3.55 | 3.42 | 3.50 | -0.57% | 0.86% | -6.14% | 40,227,600 | 139,571,000 | 89% | 3.47 | -2.72% | 3.54 | -1.83% | 3.58 | -1.33% | 3.73 | -1.84% | -1.10% | |
| 2022-06-22 | 3.50 | 3.64 | 3.50 | 3.52 | -0.85% | -1.32% | -7.34% | 30,522,400 | 108,879,000 | 59% | 3.57 | -0.45% | 3.60 | -0.58% | 3.62 | -1.39% | 3.80 | -4.60% | -0.97% | |
| 2022-06-21 | 3.66 | 3.68 | 3.52 | 3.55 | -3.01% | -0.92% | -10.85% | 37,299,400 | 133,641,000 | 52% | 3.58 | -2.13% | 3.62 | -1.04% | 3.68 | -1.55% | 3.98 | -2.59% | -0.20% | |
| 2022-06-20 | 3.64 | 3.71 | 3.62 | 3.66 | 1.39% | -0.03% | -10.47% | 29,580,800 | 108,282,000 | 38% | 3.66 | 0.69% | 3.66 | -1.24% | 3.73 | -0.96% | 4.09 | -0.39% | 0.60% | |
| 2022-06-17 | 3.65 | 3.70 | 3.60 | 3.61 | -1.90% | -0.72% | -12.04% | 30,070,100 | 109,341,000 | 33% | 3.64 | -1.38% | 3.71 | -1.70% | 3.77 | -1.59% | 4.10 | -0.07% | 1.27% | |
| 2022-06-16 | 3.71 | 3.75 | 3.65 | 3.68 | -0.27% | -0.19% | -10.40% | 30,081,100 | 110,904,000 | 33% | 3.69 | -1.81% | 3.77 | -1.02% | 3.83 | -1.37% | 4.11 | -0.17% | 1.60% | |
| 2022-06-15 | 3.83 | 3.85 | 3.67 | 3.69 | -4.40% | -1.73% | -10.31% | 58,171,200 | 218,427,000 | 67% | 3.76 | -2.54% | 3.81 | -1.88% | 3.88 | -5.43% | 4.11 | -0.41% | 1.62% | |
| 2022-06-14 | 3.79 | 3.93 | 3.77 | 3.86 | 1.58% | 0.18% | -6.56% | 42,761,000 | 164,774,000 | 53% | 3.85 | 0.44% | 3.88 | -0.99% | 4.11 | -2.79% | 4.13 | -0.15% | 1.68% | |
| 2022-06-13 | 3.88 | 3.96 | 3.75 | 3.80 | -3.80% | -0.94% | -8.15% | 55,087,300 | 211,311,000 | 71% | 3.84 | -2.69% | 3.92 | -6.11% | 4.22 | -0.17% | 4.14 | -0.41% | 1.72% | |
| 2022-06-10 | 3.86 | 4.04 | 3.84 | 3.95 | 0.77% | 0.20% | -4.91% | 66,021,600 | 260,270,000 | 93% | 3.94 | -0.35% | 4.18 | -3.53% | 4.23 | -0.02% | 4.15 | -0.34% | 1.81% | |
| 2022-06-09 | 4.01 | 4.15 | 3.85 | 3.92 | -7.11% | -0.91% | -5.95% | 102,052,500 | 403,766,000 | 158% | 3.96 | -9.58% | 4.33 | -0.44% | 4.23 | -1.01% | 4.17 | -0.55% | 1.90% | |
| 2022-06-08 | 4.46 | 4.76 | 4.22 | 4.22 | -10.02% | -3.54% | 0.69% | 191,940,600 | 839,770,000 | 382% | 4.38 | -6.60% | 4.35 | 2.69% | 4.28 | 2.49% | 4.19 | 3.05% | 2.03% |  |
| 2022-06-07 | 4.69 | 4.69 | 4.52 | 4.69 | 10.09% | 0.13% | 15.32% | 82,684,500 | 387,292,000 | 277% | 4.68 | 14.55% | 4.24 | 6.03% | 4.17 | 5.92% | 4.07 | 5.45% | 1.80% | |
| 2022-06-06 | 3.87 | 4.26 | 3.48 | 4.26 | 10.08% | 4.18% | 10.45% | 125,964,000 | 515,104,000 | 488% | 4.09 | 5.69% | 3.99 | 6.48% | 3.94 | 6.12% | 3.86 | 6.28% | 1.36% | |
| 2022-06-02 | 3.87 | 3.87 | 3.77 | 3.87 | 9.94% | 0.03% | 6.64% | 50,917,800 | 196,994,000 | 331% | 3.87 | 10.45% | 3.75 | 5.93% | 3.71 | 4.36% | 3.63 | 3.27% | 0.80% | |
| 2022-05-31 | 3.49 | 3.54 | 3.46 | 3.52 | 1.15% | 0.49% | 0.17% | 11,398,600 | 39,925,000 | 92% | 3.50 | -0.62% | 3.54 | -0.51% | 3.56 | 0.08% | 3.51 | 0.00% | 0.54% | |
| 2022-05-30 | 3.55 | 3.58 | 3.47 | 3.48 | -2.79% | -1.28% | -0.97% | 13,902,100 | 48,999,000 | 116% | 3.53 | -1.78% | 3.56 | -0.78% | 3.55 | -0.11% | 3.51 | 0.14% | 0.62% | |
| 2022-05-27 | 3.54 | 3.66 | 3.50 | 3.58 | 1.13% | -0.25% | 2.02% | 13,977,600 | 50,163,000 | 122% | 3.59 | 0.70% | 3.59 | 1.07% | 3.56 | 0.23% | 3.51 | 0.34% | 0.73% | |
| 2022-05-26 | 3.60 | 3.61 | 3.53 | 3.54 | -1.94% | -0.67% | 1.23% | 9,100,900 | 32,435,000 | 78% | 3.56 | -1.17% | 3.55 | 0.20% | 3.55 | 1.31% | 3.50 | 0.49% | 0.89% | |
| 2022-05-25 | 3.55 | 3.66 | 3.52 | 3.61 | 0.84% | 0.11% | 3.74% | 10,154,600 | 36,613,000 | 88% | 3.61 | 3.09% | 3.54 | 0.31% | 3.50 | 0.81% | 3.48 | 0.52% | 0.90% | |
| 2022-05-24 | 3.49 | 3.61 | 3.40 | 3.58 | 1.42% | 2.34% | 3.41% | 13,743,700 | 48,076,000 | 110% | 3.50 | -1.16% | 3.53 | 1.52% | 3.48 | 0.03% | 3.46 | 0.76% | 0.95% | |
| 2022-05-23 | 3.55 | 3.58 | 3.50 | 3.53 | -1.12% | -0.25% | 2.74% | 11,462,100 | 40,570,000 | 96% | 3.54 | -0.56% | 3.48 | 0.87% | 3.47 | 0.38% | 3.44 | 0.79% | 0.81% | |
| 2022-05-20 | 3.48 | 3.61 | 3.48 | 3.57 | 3.78% | 0.31% | 4.72% | 12,549,800 | 44,664,000 | 111% | 3.56 | 5.51% | 3.45 | 0.73% | 3.46 | 0.35% | 3.41 | 1.01% | 0.68% | |
| 2022-05-19 | 3.36 | 3.47 | 3.29 | 3.44 | 1.18% | 1.99% | 1.93% | 16,313,800 | 55,024,000 | 143% | 3.37 | -1.66% | 3.42 | -1.33% | 3.45 | -0.15% | 3.38 | 0.66% | 0.52% | |
| 2022-05-18 | 3.47 | 3.47 | 3.40 | 3.40 | -2.02% | -0.87% | 1.40% | 10,055,300 | 34,494,000 | 96% | 3.43 | -2.17% | 3.47 | -0.57% | 3.45 | 0.15% | 3.35 | 0.66% | 0.34% | |
| 2022-05-17 | 3.47 | 3.57 | 3.44 | 3.47 | 0.00% | -1.03% | 4.17% | 8,796,800 | 30,841,000 | 86% | 3.51 | 0.89% | 3.49 | 1.19% | 3.45 | 1.41% | 3.33 | 0.79% | 0.16% | |
| 2022-05-16 | 3.48 | 3.53 | 3.43 | 3.47 | -0.86% | -0.14% | 4.99% | 10,414,600 | 36,187,000 | 102% | 3.48 | -0.43% | 3.45 | 0.50% | 3.40 | 1.25% | 3.31 | 1.29% | 0.00% | |
| 2022-05-13 | 3.43 | 3.53 | 3.40 | 3.50 | 4.17% | 0.29% | 7.26% | 15,877,000 | 55,412,000 | 152% | 3.49 | 4.27% | 3.43 | 2.63% | 3.36 | 2.19% | 3.26 | 1.94% | -0.31% | |
| 2022-05-12 | 3.38 | 3.41 | 3.31 | 3.36 | 0.00% | 0.39% | 4.97% | 9,429,700 | 31,558,000 | 89% | 3.35 | -2.22% | 3.34 | 1.24% | 3.29 | 1.20% | 3.20 | 0.63% | -0.65% | | |
|
