远东传动( 002406.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-05-17 | 4.62 | 4.63 | 4.54 | 4.63 | 0.87% | 0.96% | 2.34% | 3,023,700 | 13,868,000 | 53% | 4.59 | -0.80% | 4.62 | 0.30% | 4.60 | 0.39% | 4.52 | 1.07% | -1.18% |  |
| 2022-05-16 | 4.65 | 4.71 | 4.57 | 4.59 | -0.86% | -0.71% | 2.55% | 4,297,400 | 19,868,000 | 67% | 4.62 | -0.09% | 4.60 | 0.33% | 4.58 | 0.51% | 4.48 | 0.20% | -1.58% | |
| 2022-05-13 | 4.65 | 4.68 | 4.57 | 4.63 | 0.00% | 0.06% | 3.65% | 7,332,300 | 33,929,000 | 115% | 4.63 | 1.69% | 4.59 | 1.19% | 4.55 | 0.11% | 4.47 | 0.18% | -1.71% | |
| 2022-05-12 | 4.46 | 4.63 | 4.43 | 4.63 | 3.12% | 1.76% | 3.83% | 4,652,100 | 21,168,000 | 75% | 4.55 | -0.39% | 4.54 | 0.33% | 4.55 | 0.44% | 4.46 | -0.78% | -1.82% | |
| 2022-05-11 | 4.52 | 4.62 | 4.49 | 4.49 | -0.66% | -1.71% | -0.09% | 4,333,100 | 19,792,000 | 68% | 4.57 | 1.85% | 4.52 | -0.55% | 4.53 | 1.23% | 4.49 | -0.71% | -1.83% | |
| 2022-05-10 | 4.47 | 4.54 | 4.41 | 4.52 | 0.00% | 0.78% | -0.13% | 4,279,600 | 19,194,000 | 67% | 4.49 | -0.60% | 4.55 | 0.33% | 4.47 | 1.36% | 4.53 | -1.33% | -1.79% | |
| 2022-05-09 | 4.51 | 4.60 | 4.40 | 4.52 | -0.66% | 0.18% | -1.46% | 7,036,100 | 31,747,000 | 107% | 4.51 | -1.66% | 4.53 | 1.57% | 4.41 | 0.23% | 4.59 | -1.67% | -1.70% | |
| 2022-05-06 | 4.40 | 4.87 | 4.30 | 4.55 | 2.71% | -0.83% | -2.47% | 11,497,500 | 52,751,000 | 181% | 4.59 | 4.27% | 4.46 | 3.91% | 4.40 | 0.87% | 4.67 | -2.24% | -1.54% | |
| 2022-05-05 | 4.36 | 4.45 | 4.31 | 4.43 | 2.07% | 0.68% | -7.17% | 4,221,700 | 18,577,000 | 67% | 4.40 | 3.07% | 4.29 | -0.42% | 4.37 | -2.13% | 4.77 | -4.02% | -1.32% | |
| 2022-04-29 | 4.16 | 4.37 | 4.15 | 4.34 | 4.58% | 1.66% | -12.71% | 6,375,600 | 27,216,000 | 78% | 4.27 | 0.09% | 4.31 | -1.82% | 4.46 | -2.66% | 4.97 | -2.45% | -0.86% | |
| 2022-04-28 | 4.50 | 4.50 | 4.15 | 4.15 | -9.98% | -2.70% | -18.58% | 11,522,900 | 49,149,000 | 130% | 4.27 | -5.03% | 4.39 | -6.54% | 4.58 | -6.22% | 5.10 | -2.97% | -0.61% | |
| 2022-04-27 | 4.49 | 4.62 | 4.36 | 4.61 | 1.54% | 2.65% | -12.24% | 4,355,300 | 19,559,000 | 58% | 4.49 | -2.81% | 4.70 | -3.63% | 4.89 | -3.67% | 5.25 | -1.07% | -0.32% | |
| 2022-04-26 | 4.70 | 4.77 | 4.47 | 4.54 | -4.22% | -1.75% | -14.50% | 4,340,300 | 20,056,000 | 60% | 4.62 | -5.68% | 4.87 | -4.09% | 5.07 | -3.21% | 5.31 | -0.91% | -0.22% | |
| 2022-04-25 | 5.06 | 5.10 | 4.71 | 4.74 | -8.14% | -3.25% | -11.55% | 6,066,300 | 29,721,000 | 90% | 4.90 | -4.65% | 5.08 | -3.93% | 5.24 | -3.27% | 5.36 | -0.91% | -0.16% | |
| 2022-04-22 | 5.20 | 5.20 | 5.08 | 5.16 | -0.96% | 0.43% | -4.59% | 3,587,900 | 18,433,000 | 59% | 5.14 | -2.32% | 5.29 | -1.76% | 5.42 | -0.50% | 5.41 | -0.33% | -0.09% | |
| 2022-04-21 | 5.36 | 5.36 | 5.19 | 5.21 | -2.98% | -0.95% | -3.98% | 5,137,300 | 27,023,000 | 89% | 5.26 | -3.08% | 5.39 | -1.75% | 5.45 | -0.35% | 5.43 | -0.37% | -0.08% | |
| 2022-04-20 | 5.42 | 5.50 | 5.36 | 5.37 | -1.29% | -1.05% | -1.40% | 5,137,500 | 27,881,000 | 96% | 5.43 | -0.37% | 5.48 | 0.11% | 5.46 | 0.07% | 5.45 | -0.09% | -0.05% | |
| 2022-04-19 | 5.46 | 5.52 | 5.40 | 5.44 | -2.16% | -0.13% | -0.20% | 6,743,100 | 36,731,000 | 134% | 5.45 | -1.16% | 5.48 | 0.02% | 5.46 | 0.17% | 5.45 | -0.02% | -0.09% |  |
| 2022-04-18 | 5.50 | 5.63 | 5.44 | 5.56 | 1.09% | 0.89% | 1.98% | 16,823,900 | 92,724,000 | 377% | 5.51 | 1.42% | 5.47 | 1.24% | 5.45 | 1.15% | 5.45 | 0.55% | -0.09% | |
| 2022-04-15 | 5.35 | 5.50 | 5.26 | 5.50 | 3.19% | 1.21% | 1.44% | 10,226,900 | 55,574,000 | 339% | 5.43 | 1.61% | 5.41 | 1.29% | 5.39 | 0.60% | 5.42 | 0.06% | -0.14% | |
| 2022-04-14 | 5.34 | 5.37 | 5.32 | 5.33 | 0.38% | -0.34% | -1.64% | 1,686,300 | 9,018,000 | 72% | 5.35 | 0.04% | 5.34 | -0.06% | 5.36 | -0.52% | 5.42 | -0.11% | -0.12% | |
| 2022-04-13 | 5.36 | 5.40 | 5.30 | 5.31 | -1.12% | -0.67% | -2.12% | 2,941,600 | 15,726,000 | 124% | 5.35 | 0.43% | 5.34 | -0.43% | 5.39 | -0.70% | 5.43 | -0.09% | -0.10% | |
| 2022-04-12 | 5.30 | 5.38 | 5.23 | 5.37 | 1.32% | 0.88% | -1.10% | 2,752,000 | 14,649,000 | 112% | 5.32 | -0.58% | 5.36 | -1.18% | 5.42 | -0.57% | 5.43 | -0.29% | -0.13% | |
| 2022-04-11 | 5.41 | 5.42 | 5.29 | 5.30 | -2.39% | -1.01% | -2.68% | 2,429,200 | 13,007,000 | 102% | 5.35 | -1.49% | 5.43 | -1.13% | 5.45 | -0.58% | 5.45 | -0.24% | -0.12% | |
| 2022-04-08 | 5.47 | 5.49 | 5.39 | 5.43 | -0.73% | -0.09% | -0.53% | 1,866,800 | 10,146,000 | 78% | 5.44 | -1.24% | 5.49 | -0.16% | 5.49 | 0.04% | 5.46 | -0.18% | -0.12% | |
| 2022-04-07 | 5.51 | 5.56 | 5.46 | 5.47 | -1.26% | -0.60% | 0.02% | 2,242,300 | 12,339,000 | 93% | 5.50 | -0.33% | 5.50 | 0.07% | 5.48 | 0.27% | 5.47 | -0.11% | -0.10% | |
| 2022-04-06 | 5.46 | 5.56 | 5.43 | 5.54 | 1.28% | 0.34% | 1.19% | 2,420,300 | 13,362,000 | 95% | 5.52 | 1.12% | 5.50 | 0.55% | 5.47 | 0.61% | 5.48 | -0.44% | -0.12% | |
| 2022-04-01 | 5.47 | 5.50 | 5.44 | 5.47 | -0.36% | 0.18% | -0.53% | 1,653,400 | 9,028,000 | 48% | 5.46 | -0.62% | 5.47 | 0.22% | 5.44 | -0.07% | 5.50 | -0.02% | -0.12% | |
| 2022-03-31 | 5.44 | 5.53 | 5.44 | 5.49 | 0.37% | -0.07% | -0.18% | 1,930,200 | 10,604,000 | 53% | 5.49 | 0.84% | 5.45 | 0.63% | 5.44 | 0.04% | 5.50 | 0.07% | -0.18% | |
| 2022-03-30 | 5.44 | 5.48 | 5.39 | 5.47 | 0.00% | 0.40% | -0.47% | 2,953,400 | 16,091,000 | 80% | 5.45 | 0.48% | 5.42 | -0.07% | 5.44 | -0.31% | 5.50 | 0.22% | -0.28% | | |
|
