宝莫股份( 002476.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2023-01-11 | 5.44 | 5.44 | 5.33 | 5.34 | -1.48% | -0.50% | -1.00% | 4,840,800 | 25,981,000 | 56% | 5.37 | -1.27% | 5.46 | -0.98% | 5.48 | -0.04% | 5.39 | 0.35% | 0.30% |  |
| 2023-01-10 | 5.52 | 5.54 | 5.39 | 5.42 | -1.81% | -0.29% | 0.84% | 6,680,300 | 36,317,000 | 77% | 5.44 | -1.90% | 5.51 | 0.02% | 5.48 | 0.27% | 5.38 | 0.45% | 0.20% | |
| 2023-01-09 | 5.53 | 5.60 | 5.50 | 5.52 | 0.00% | -0.38% | 3.16% | 7,173,800 | 39,753,000 | 86% | 5.54 | -0.04% | 5.51 | 0.71% | 5.47 | 0.72% | 5.35 | 0.91% | 0.06% | |
| 2023-01-06 | 5.44 | 5.62 | 5.41 | 5.52 | 1.47% | -0.41% | 4.09% | 10,341,700 | 57,319,000 | 123% | 5.54 | 2.10% | 5.47 | 1.24% | 5.43 | 1.08% | 5.30 | 1.01% | -0.16% | |
| 2023-01-05 | 5.45 | 5.48 | 5.38 | 5.44 | 0.93% | 0.20% | 3.62% | 6,311,800 | 34,266,000 | 75% | 5.43 | 0.61% | 5.41 | 0.20% | 5.37 | 0.62% | 5.25 | 0.44% | -0.37% | |
| 2023-01-04 | 5.43 | 5.44 | 5.35 | 5.39 | -0.55% | -0.11% | 3.12% | 5,756,700 | 31,066,000 | 66% | 5.40 | -0.02% | 5.40 | 0.77% | 5.34 | 0.64% | 5.23 | 0.21% | -0.52% | |
| 2023-01-03 | 5.42 | 5.44 | 5.34 | 5.42 | 0.00% | 0.43% | 3.91% | 10,525,100 | 56,799,000 | 114% | 5.40 | 0.04% | 5.35 | 0.92% | 5.30 | 0.95% | 5.22 | 0.29% | -0.68% | |
| 2022-12-30 | 5.11 | 5.64 | 5.11 | 5.42 | 5.45% | 0.46% | 4.21% | 23,302,800 | 125,711,000 | 249% | 5.40 | 5.50% | 5.31 | 3.63% | 5.25 | 3.39% | 5.20 | 0.74% | -0.86% | |
| 2022-12-29 | 5.07 | 5.17 | 5.05 | 5.14 | 1.18% | 0.51% | -0.45% | 5,745,900 | 29,387,000 | 71% | 5.11 | 0.26% | 5.12 | 0.33% | 5.08 | 0.14% | 5.16 | -0.65% | -0.97% | |
| 2022-12-28 | 5.11 | 5.15 | 5.06 | 5.08 | -1.17% | -0.41% | -2.25% | 4,822,600 | 24,598,000 | 59% | 5.10 | -0.66% | 5.10 | 0.75% | 5.07 | -0.30% | 5.20 | -0.75% | -0.89% | |
| 2022-12-27 | 5.12 | 5.19 | 5.09 | 5.14 | 1.18% | 0.10% | -1.83% | 6,997,900 | 35,937,000 | 84% | 5.14 | 1.50% | 5.06 | 0.36% | 5.09 | -0.55% | 5.24 | -0.61% | -0.80% | |
| 2022-12-26 | 5.03 | 5.20 | 5.01 | 5.08 | 1.20% | 0.42% | -3.57% | 5,273,900 | 26,681,000 | 62% | 5.06 | 1.04% | 5.05 | -0.67% | 5.12 | -0.80% | 5.27 | -1.00% | -0.72% | |
| 2022-12-23 | 5.10 | 5.10 | 4.93 | 5.02 | -0.20% | 0.26% | -5.66% | 8,198,500 | 41,049,000 | 90% | 5.01 | -1.32% | 5.08 | -1.46% | 5.16 | -1.17% | 5.32 | -1.26% | -0.59% | |
| 2022-12-22 | 5.18 | 5.21 | 4.99 | 5.03 | -2.14% | -0.87% | -6.66% | 9,178,500 | 46,575,000 | 101% | 5.07 | -1.51% | 5.16 | -1.15% | 5.22 | -1.42% | 5.39 | -1.07% | -0.41% | |
| 2022-12-21 | 5.20 | 5.24 | 5.10 | 5.14 | -1.15% | -0.23% | -5.64% | 9,022,800 | 46,485,000 | 104% | 5.15 | -1.28% | 5.22 | -1.23% | 5.29 | -1.45% | 5.45 | -1.13% | -0.26% | |
| 2022-12-20 | 5.21 | 5.33 | 5.10 | 5.20 | 0.39% | -0.36% | -5.61% | 11,836,400 | 61,778,000 | 134% | 5.22 | -0.72% | 5.28 | -1.84% | 5.37 | -1.45% | 5.51 | -1.41% | -0.10% | |
| 2022-12-19 | 5.41 | 5.50 | 5.15 | 5.18 | -4.78% | -1.46% | -7.30% | 12,368,900 | 65,020,000 | 142% | 5.26 | -3.58% | 5.38 | -2.94% | 5.45 | -2.05% | 5.59 | -1.46% | 0.10% | |
| 2022-12-16 | 5.51 | 5.51 | 5.41 | 5.44 | -0.91% | -0.22% | -4.07% | 5,866,400 | 31,983,000 | 67% | 5.45 | -1.77% | 5.54 | -0.61% | 5.56 | -0.93% | 5.67 | -0.40% | 0.32% | |
| 2022-12-15 | 5.58 | 5.66 | 5.48 | 5.49 | -1.61% | -1.08% | -3.58% | 6,351,300 | 35,250,000 | 63% | 5.55 | -1.18% | 5.58 | -0.34% | 5.62 | -0.46% | 5.69 | 0.18% | 0.45% | |
| 2022-12-14 | 5.58 | 5.68 | 5.55 | 5.58 | 0.72% | -0.64% | -1.83% | 6,381,700 | 35,839,000 | 59% | 5.62 | 1.01% | 5.60 | -0.66% | 5.64 | -0.27% | 5.68 | 0.12% | 0.48% | |
| 2022-12-13 | 5.56 | 5.61 | 5.52 | 5.54 | -0.72% | -0.36% | -2.41% | 5,923,300 | 32,933,000 | 54% | 5.56 | -0.77% | 5.63 | -0.64% | 5.66 | -0.82% | 5.68 | 0.25% | 0.49% | |
| 2022-12-12 | 5.71 | 5.75 | 5.55 | 5.58 | -2.96% | -0.41% | -1.47% | 10,091,700 | 56,547,000 | 88% | 5.60 | -2.06% | 5.67 | -0.58% | 5.70 | -0.75% | 5.66 | 0.32% | 0.50% | |
| 2022-12-09 | 5.70 | 5.78 | 5.65 | 5.75 | 0.88% | 0.51% | 1.86% | 8,072,100 | 46,180,000 | 73% | 5.72 | 0.23% | 5.70 | -0.59% | 5.75 | 0.05% | 5.65 | 0.55% | 0.47% | |
| 2022-12-08 | 5.75 | 5.75 | 5.66 | 5.70 | 0.00% | -0.14% | 1.53% | 5,844,700 | 33,362,000 | 50% | 5.71 | 0.44% | 5.74 | -0.42% | 5.74 | 0.65% | 5.61 | 0.41% | 0.41% | |
| 2022-12-07 | 5.73 | 5.78 | 5.61 | 5.70 | -1.38% | 0.30% | 1.95% | 10,553,200 | 59,969,000 | 87% | 5.68 | -2.09% | 5.76 | -0.05% | 5.71 | 0.28% | 5.59 | 0.43% | 0.38% | |
| 2022-12-06 | 5.80 | 5.90 | 5.76 | 5.78 | -1.20% | -0.41% | 3.83% | 10,282,600 | 59,679,000 | 89% | 5.80 | 0.38% | 5.76 | 1.27% | 5.69 | 0.96% | 5.57 | 0.56% | 0.32% | |
| 2022-12-05 | 5.80 | 5.85 | 5.71 | 5.85 | 0.69% | 1.18% | 5.67% | 14,541,200 | 84,074,000 | 129% | 5.78 | 1.03% | 5.69 | 1.08% | 5.64 | 1.28% | 5.54 | 0.76% | 0.29% | |
| 2022-12-02 | 5.56 | 5.82 | 5.55 | 5.81 | 4.68% | 1.52% | 5.75% | 18,957,900 | 108,499,000 | 179% | 5.72 | 2.91% | 5.63 | 1.81% | 5.57 | 1.50% | 5.49 | 0.94% | 0.24% | |
| 2022-12-01 | 5.50 | 5.68 | 5.46 | 5.55 | 0.73% | -0.20% | 1.97% | 15,254,400 | 84,829,000 | 155% | 5.56 | 0.71% | 5.53 | 1.25% | 5.48 | 0.74% | 5.44 | 0.48% | 0.20% | |
| 2022-11-30 | 5.55 | 5.57 | 5.48 | 5.51 | 0.00% | -0.22% | 1.72% | 6,924,600 | 38,239,000 | 75% | 5.52 | 0.53% | 5.46 | 0.33% | 5.44 | 0.46% | 5.42 | 0.20% | 0.21% | | |
|
