金固股份( 002488.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-05-20 | 5.87 | 6.02 | 5.82 | 5.91 | 0.85% | 0.27% | 7.61% | 11,862,500 | 69,912,000 | 84% | 5.89 | 1.50% | 5.81 | 1.52% | 5.73 | 1.44% | 5.49 | 0.96% | 0.33% |  |
| 2022-05-19 | 5.73 | 5.89 | 5.70 | 5.86 | 1.21% | 0.91% | 7.72% | 14,759,700 | 85,707,000 | 106% | 5.81 | 0.94% | 5.72 | 1.33% | 5.65 | 1.88% | 5.44 | 1.02% | 0.11% | |
| 2022-05-18 | 5.60 | 5.89 | 5.57 | 5.79 | 3.21% | 0.64% | 7.52% | 16,844,500 | 96,907,000 | 123% | 5.75 | 3.05% | 5.65 | 1.77% | 5.54 | 1.78% | 5.39 | 1.37% | -0.09% | |
| 2022-05-17 | 5.54 | 5.68 | 5.49 | 5.61 | 1.26% | 0.48% | 5.61% | 12,526,700 | 69,939,000 | 90% | 5.58 | 0.23% | 5.55 | 1.67% | 5.44 | 1.49% | 5.31 | 0.99% | -0.36% | |
| 2022-05-16 | 5.61 | 5.67 | 5.51 | 5.54 | -0.18% | -0.54% | 5.32% | 11,989,300 | 66,775,000 | 86% | 5.57 | 0.96% | 5.46 | 1.37% | 5.36 | 1.19% | 5.26 | 0.96% | -0.62% | |
| 2022-05-13 | 5.40 | 5.61 | 5.40 | 5.55 | 2.97% | 0.60% | 6.53% | 19,551,800 | 107,872,000 | 138% | 5.52 | 3.51% | 5.39 | 2.45% | 5.30 | 1.49% | 5.21 | 1.15% | -0.89% | |
| 2022-05-12 | 5.30 | 5.46 | 5.22 | 5.39 | 3.26% | 1.13% | 4.64% | 18,999,100 | 101,268,000 | 131% | 5.33 | 0.70% | 5.26 | 1.23% | 5.22 | 0.50% | 5.15 | -0.04% | -1.21% | |
| 2022-05-11 | 5.16 | 5.38 | 5.15 | 5.22 | 1.16% | -1.38% | 1.30% | 16,713,200 | 88,461,000 | 112% | 5.29 | 3.30% | 5.19 | 1.13% | 5.20 | 0.85% | 5.15 | -0.50% | -1.37% | |
| 2022-05-10 | 5.08 | 5.18 | 5.02 | 5.16 | 0.39% | 0.70% | -0.37% | 15,273,000 | 78,266,000 | 101% | 5.12 | -0.25% | 5.13 | -0.93% | 5.15 | 0.53% | 5.18 | -1.24% | -1.41% | |
| 2022-05-09 | 5.14 | 5.21 | 5.06 | 5.14 | -0.19% | 0.06% | -1.98% | 12,084,400 | 62,072,000 | 81% | 5.14 | -0.19% | 5.18 | 0.25% | 5.13 | 0.53% | 5.24 | -1.39% | -1.45% |  |
| 2022-05-06 | 5.15 | 5.20 | 5.07 | 5.15 | -2.09% | 0.06% | -3.16% | 8,826,500 | 45,433,000 | 58% | 5.15 | -1.94% | 5.17 | 0.98% | 5.10 | 0.28% | 5.32 | -1.24% | -1.37% | |
| 2022-05-05 | 5.20 | 5.34 | 5.12 | 5.26 | 1.94% | 0.21% | -2.32% | 13,037,600 | 68,430,000 | 86% | 5.25 | 2.56% | 5.12 | 1.45% | 5.09 | -0.68% | 5.39 | -0.99% | -1.32% | |
| 2022-04-29 | 5.05 | 5.21 | 5.00 | 5.16 | 3.61% | 0.82% | -5.13% | 16,516,600 | 84,539,000 | 107% | 5.12 | 2.52% | 5.05 | 0.34% | 5.12 | -1.54% | 5.44 | -1.25% | -1.32% | |
| 2022-04-28 | 5.09 | 5.14 | 4.89 | 4.98 | -3.11% | -0.24% | -9.59% | 13,108,300 | 65,434,000 | 87% | 4.99 | -0.46% | 5.03 | -2.35% | 5.20 | -2.53% | 5.51 | -1.68% | -1.30% | |
| 2022-04-27 | 4.94 | 5.17 | 4.82 | 5.14 | 2.80% | 2.49% | -8.25% | 15,633,900 | 78,406,000 | 104% | 5.02 | -0.99% | 5.15 | -2.90% | 5.34 | -3.14% | 5.60 | -1.74% | -1.21% | |
| 2022-04-26 | 5.07 | 5.32 | 4.94 | 5.00 | -1.77% | -1.28% | -12.30% | 18,882,300 | 95,640,000 | 130% | 5.07 | -4.63% | 5.30 | -4.38% | 5.51 | -3.61% | 5.70 | -2.05% | -1.10% | |
| 2022-04-25 | 5.50 | 6.11 | 5.09 | 5.09 | -9.91% | -4.16% | -12.54% | 22,945,400 | 121,862,000 | 165% | 5.31 | -6.12% | 5.55 | -5.44% | 5.71 | -3.56% | 5.82 | -1.57% | -1.02% | |
| 2022-04-22 | 5.77 | 5.78 | 5.56 | 5.65 | -1.91% | -0.12% | -4.45% | 12,258,600 | 69,346,000 | 96% | 5.66 | -3.71% | 5.87 | -2.22% | 5.93 | -0.99% | 5.91 | -0.99% | -1.01% | |
| 2022-04-21 | 6.06 | 6.07 | 5.70 | 5.76 | -4.64% | -1.96% | -3.55% | 12,458,600 | 73,195,000 | 93% | 5.88 | -3.45% | 6.00 | -0.75% | 5.98 | -0.73% | 5.97 | -1.63% | -1.06% | |
| 2022-04-20 | 6.05 | 6.20 | 5.95 | 6.04 | -0.17% | -0.74% | -0.51% | 11,206,100 | 68,194,000 | 70% | 6.09 | 0.56% | 6.04 | 0.87% | 6.03 | 0.53% | 6.07 | -0.56% | -1.12% | |
| 2022-04-19 | 6.02 | 6.16 | 5.98 | 6.05 | 0.33% | -0.02% | -0.90% | 11,263,900 | 68,162,000 | 71% | 6.05 | 1.02% | 5.99 | -0.08% | 6.00 | 0.77% | 6.11 | -0.72% | -1.09% | |
| 2022-04-18 | 5.99 | 6.07 | 5.90 | 6.03 | 1.69% | 0.67% | -1.94% | 10,130,200 | 60,680,000 | 64% | 5.99 | 1.29% | 6.00 | 0.34% | 5.95 | 0.81% | 6.15 | -1.06% | -1.02% | |
| 2022-04-15 | 5.95 | 5.98 | 5.86 | 5.93 | -1.82% | 0.27% | -4.59% | 8,488,700 | 50,206,000 | 52% | 5.91 | -2.59% | 5.98 | 0.50% | 5.90 | -1.02% | 6.22 | -1.05% | -0.89% | |
| 2022-04-14 | 5.97 | 6.19 | 5.94 | 6.04 | 2.03% | -0.51% | -3.84% | 10,230,400 | 62,110,000 | 63% | 6.07 | 2.24% | 5.95 | 1.45% | 5.96 | -2.12% | 6.28 | -0.76% | -0.67% | |
| 2022-04-13 | 6.06 | 6.07 | 5.87 | 5.92 | -2.63% | -0.30% | -6.46% | 10,803,300 | 64,153,000 | 64% | 5.94 | 1.02% | 5.86 | -1.46% | 6.09 | -1.06% | 6.33 | -0.64% | -0.59% | |
| 2022-04-12 | 5.71 | 6.12 | 5.64 | 6.08 | 6.29% | 3.44% | -4.55% | 16,944,500 | 99,608,000 | 100% | 5.88 | 1.36% | 5.95 | -3.41% | 6.16 | -1.76% | 6.37 | -1.18% | -0.59% | |
| 2022-04-11 | 5.97 | 5.99 | 5.67 | 5.72 | -4.67% | -1.36% | -11.26% | 17,734,000 | 102,833,000 | 108% | 5.80 | -5.26% | 6.16 | -2.49% | 6.27 | -2.69% | 6.45 | -1.53% | -0.54% | |
| 2022-04-08 | 6.14 | 6.36 | 5.97 | 6.00 | -1.32% | -1.98% | -8.34% | 22,320,700 | 136,636,000 | 153% | 6.12 | -3.52% | 6.32 | -2.43% | 6.44 | -2.38% | 6.55 | -1.49% | -0.49% | |
| 2022-04-07 | 6.70 | 6.73 | 6.08 | 6.08 | -9.93% | -4.16% | -8.50% | 39,109,700 | 248,118,000 | 310% | 6.34 | -5.19% | 6.47 | -5.21% | 6.60 | -3.36% | 6.65 | -2.19% | -0.36% | |
| 2022-04-06 | 6.77 | 6.77 | 6.58 | 6.75 | 0.00% | 0.88% | -0.65% | 8,608,100 | 57,594,000 | 96% | 6.69 | -2.32% | 6.83 | -0.89% | 6.83 | 0.28% | 6.79 | -0.25% | -0.20% | | |
|
