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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-12-03 | 6.15 | 6.15 | 6.08 | 6.09 | -0.16% | -0.38% | 1.42% | 5,310,700 | 32,466,000 | 105% | 6.11 | -0.13% | 6.09 | 0.79% | 6.03 | 0.55% | 6.01 | 0.27% | 0.23% |  |
| 2021-12-02 | 6.11 | 6.18 | 6.05 | 6.10 | -0.16% | -0.34% | 1.85% | 6,750,800 | 41,321,000 | 136% | 6.12 | 1.09% | 6.05 | 1.22% | 6.00 | 0.64% | 5.99 | 0.39% | 0.23% | |
| 2021-12-01 | 5.91 | 6.12 | 5.91 | 6.11 | 2.52% | 0.91% | 2.41% | 7,720,700 | 46,747,000 | 161% | 6.06 | 1.73% | 5.97 | 1.05% | 5.96 | 0.46% | 5.97 | 0.24% | 0.24% | |
| 2021-11-30 | 5.86 | 6.02 | 5.86 | 5.96 | 1.71% | 0.13% | 0.13% | 6,450,000 | 38,393,000 | 139% | 5.95 | 2.13% | 5.91 | 0.12% | 5.93 | -0.22% | 5.95 | 0.03% | 0.28% | |
| 2021-11-29 | 5.77 | 5.88 | 5.77 | 5.86 | -0.51% | 0.55% | -1.51% | 3,545,700 | 20,664,000 | 79% | 5.83 | -1.44% | 5.90 | -0.84% | 5.95 | -0.37% | 5.95 | -0.15% | 0.33% | |
| 2021-11-26 | 5.97 | 5.97 | 5.88 | 5.89 | -0.84% | -0.39% | -1.16% | 4,516,600 | 26,708,000 | 95% | 5.91 | -0.84% | 5.95 | -0.60% | 5.97 | -0.15% | 5.96 | 0.15% | 0.43% | |
| 2021-11-25 | 6.05 | 6.05 | 5.93 | 5.94 | -0.67% | -0.39% | -0.17% | 3,653,300 | 21,783,000 | 77% | 5.96 | -0.38% | 5.99 | 0.02% | 5.98 | 0.07% | 5.95 | 0.30% | 0.48% | |
| 2021-11-24 | 6.06 | 6.06 | 5.95 | 5.98 | -1.32% | -0.10% | 0.81% | 4,361,600 | 26,108,000 | 91% | 5.99 | -0.42% | 5.99 | 0.17% | 5.97 | 0.05% | 5.93 | 0.36% | 0.53% | |
| 2021-11-23 | 5.97 | 6.06 | 5.93 | 6.06 | 1.68% | 0.82% | 2.52% | 5,174,100 | 31,102,000 | 111% | 6.01 | 0.89% | 5.98 | 0.42% | 5.97 | 0.29% | 5.91 | 0.41% | 0.51% | |
| 2021-11-22 | 6.02 | 6.02 | 5.94 | 5.96 | -0.50% | 0.03% | 1.24% | 3,664,400 | 21,831,000 | 83% | 5.96 | 0.02% | 5.95 | -0.10% | 5.95 | 0.02% | 5.89 | 0.27% | 0.46% | |
| 2021-11-19 | 5.93 | 6.00 | 5.89 | 5.99 | 1.01% | 0.55% | 2.03% | 4,674,800 | 27,848,000 | 106% | 5.96 | 0.20% | 5.96 | 0.15% | 5.95 | 0.41% | 5.87 | 0.33% | 0.45% | |
| 2021-11-18 | 6.01 | 6.01 | 5.91 | 5.93 | -1.50% | -0.25% | 1.33% | 4,631,500 | 27,532,000 | 112% | 5.95 | -0.45% | 5.95 | -0.03% | 5.93 | 0.54% | 5.85 | 0.46% | 0.38% | |
| 2021-11-17 | 5.93 | 6.03 | 5.90 | 6.02 | 1.35% | 0.80% | 3.35% | 5,472,300 | 32,683,000 | 136% | 5.97 | 0.78% | 5.95 | 0.76% | 5.90 | 0.77% | 5.83 | 0.62% | 0.32% | |
| 2021-11-16 | 5.91 | 5.98 | 5.89 | 5.94 | -0.50% | 0.24% | 2.61% | 3,944,900 | 23,379,000 | 105% | 5.93 | -0.40% | 5.91 | 0.75% | 5.85 | 0.52% | 5.79 | 0.50% | 0.21% | |
| 2021-11-15 | 5.90 | 5.98 | 5.87 | 5.97 | 1.70% | 0.34% | 3.65% | 6,888,700 | 40,991,000 | 192% | 5.95 | 2.09% | 5.86 | 1.58% | 5.82 | 1.06% | 5.76 | 0.91% | 0.12% | |
| 2021-11-12 | 5.78 | 5.89 | 5.75 | 5.87 | 1.73% | 0.72% | 2.84% | 4,659,400 | 27,154,000 | 146% | 5.83 | 1.09% | 5.77 | 0.65% | 5.76 | 0.47% | 5.71 | 0.60% | -0.02% | |
| 2021-11-11 | 5.77 | 5.80 | 5.74 | 5.77 | 0.17% | 0.09% | 1.69% | 4,511,600 | 26,011,000 | 150% | 5.77 | 1.05% | 5.74 | 0.18% | 5.73 | 0.42% | 5.67 | 0.82% | -0.14% | |
| 2021-11-10 | 5.71 | 5.78 | 5.66 | 5.76 | 0.35% | 0.96% | 2.35% | 3,429,700 | 19,568,000 | 113% | 5.71 | -0.30% | 5.73 | -0.04% | 5.71 | 0.28% | 5.63 | 0.14% | -0.33% | |
| 2021-11-09 | 5.76 | 5.77 | 5.68 | 5.74 | -0.35% | 0.31% | 2.14% | 2,798,500 | 16,012,000 | 92% | 5.72 | -0.44% | 5.73 | 0.35% | 5.69 | 0.42% | 5.62 | -0.04% | -0.41% | |
| 2021-11-08 | 5.68 | 5.82 | 5.68 | 5.76 | 0.88% | 0.23% | 2.45% | 3,323,500 | 19,099,000 | 112% | 5.75 | 0.77% | 5.71 | 0.76% | 5.67 | 0.57% | 5.62 | 0.11% | -0.44% | |
| 2021-11-05 | 5.70 | 5.74 | 5.67 | 5.71 | -0.17% | 0.12% | 1.67% | 2,228,400 | 12,709,000 | 77% | 5.70 | 0.51% | 5.66 | 0.55% | 5.64 | 0.55% | 5.62 | -0.30% | -0.50% | |
| 2021-11-04 | 5.67 | 5.74 | 5.59 | 5.72 | 1.06% | 0.81% | 1.54% | 3,775,400 | 21,421,000 | 123% | 5.67 | 0.94% | 5.63 | 0.59% | 5.61 | 1.12% | 5.63 | -0.20% | -0.53% | |
| 2021-11-03 | 5.55 | 5.69 | 5.55 | 5.66 | 1.80% | 0.69% | 0.28% | 2,806,000 | 15,772,000 | 96% | 5.62 | 0.61% | 5.60 | 0.58% | 5.54 | -0.14% | 5.64 | -0.46% | -0.53% | |
| 2021-11-02 | 5.62 | 5.64 | 5.53 | 5.56 | -1.07% | -0.48% | -1.94% | 2,626,700 | 14,676,000 | 89% | 5.59 | -0.05% | 5.57 | 1.07% | 5.55 | -0.43% | 5.67 | -0.42% | -0.50% | |
| 2021-11-01 | 5.58 | 5.62 | 5.52 | 5.62 | 0.72% | 0.54% | -1.30% | 2,302,300 | 12,871,000 | 79% | 5.59 | 1.10% | 5.51 | -0.47% | 5.58 | -0.38% | 5.69 | -0.44% | -0.48% | |
| 2021-10-29 | 5.43 | 5.58 | 5.42 | 5.58 | 2.76% | 0.92% | -2.43% | 2,751,100 | 15,212,000 | 90% | 5.53 | 1.36% | 5.54 | -0.90% | 5.60 | -1.04% | 5.72 | -0.63% | -0.53% | |
| 2021-10-28 | 5.60 | 5.60 | 5.38 | 5.43 | -3.04% | -0.46% | -5.65% | 4,516,700 | 24,640,000 | 140% | 5.46 | -3.21% | 5.59 | -1.97% | 5.66 | -1.65% | 5.76 | -1.10% | -0.63% | |
| 2021-10-27 | 5.73 | 5.75 | 5.59 | 5.60 | -2.61% | -0.64% | -3.76% | 3,724,900 | 20,995,000 | 125% | 5.64 | -2.42% | 5.70 | -1.33% | 5.75 | -1.08% | 5.82 | -0.62% | -0.63% | |
| 2021-10-26 | 5.80 | 5.83 | 5.72 | 5.75 | -0.69% | -0.45% | -1.79% | 2,044,400 | 11,809,000 | 71% | 5.78 | 0.89% | 5.77 | -0.38% | 5.81 | -0.33% | 5.86 | -0.31% | -0.62% | |
| 2021-10-25 | 5.73 | 5.79 | 5.68 | 5.79 | 0.00% | 1.14% | -1.41% | 2,439,400 | 13,965,000 | 75% | 5.73 | -1.36% | 5.80 | -0.91% | 5.83 | -0.36% | 5.87 | -0.54% | -0.66% | | |
|
