旷达科技( 002516.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 | 5.16 | 5.30 | 5.14 | 5.22 | 0.77% | -0.06% | 3.20% | 19,388,700 | 101,268,000 | 111% | 5.22 | 0.87% | 5.19 | 0.68% | 5.16 | 0.72% | 5.06 | 0.06% | -0.65% |  |
| 2023-01-10 | 5.16 | 5.22 | 5.11 | 5.18 | 0.58% | 0.04% | 2.47% | 14,680,800 | 76,015,000 | 71% | 5.18 | 0.51% | 5.15 | 0.64% | 5.12 | 0.75% | 5.06 | -1.15% | -0.75% |  |
| 2023-01-09 | 5.10 | 5.20 | 5.10 | 5.15 | 0.98% | -0.04% | 0.70% | 13,581,600 | 69,969,000 | 48% | 5.15 | 0.29% | 5.12 | 0.57% | 5.08 | 0.75% | 5.11 | -1.77% | -0.74% | |
| 2023-01-06 | 5.06 | 5.21 | 5.06 | 5.10 | 0.20% | -0.72% | -2.04% | 17,959,400 | 92,255,000 | 55% | 5.14 | 1.32% | 5.09 | 0.91% | 5.04 | 0.86% | 5.21 | -0.12% | -0.47% | |
| 2023-01-05 | 5.06 | 5.10 | 5.02 | 5.09 | 0.20% | 0.39% | -2.34% | 14,019,400 | 71,072,000 | 42% | 5.07 | 0.14% | 5.05 | 0.82% | 5.00 | 0.42% | 5.21 | -0.15% | -0.53% | |
| 2023-01-04 | 5.05 | 5.17 | 5.00 | 5.08 | 0.20% | 0.34% | -2.68% | 16,362,800 | 82,838,000 | 49% | 5.06 | 0.86% | 5.01 | 0.81% | 4.98 | -0.80% | 5.22 | -0.27% | -0.66% | |
| 2023-01-03 | 4.87 | 5.11 | 4.86 | 5.07 | 3.47% | 1.00% | -3.13% | 24,024,600 | 120,600,000 | 72% | 5.02 | 2.16% | 4.97 | 0.53% | 5.02 | -2.15% | 5.23 | -0.46% | -0.68% |  |
| 2022-12-30 | 4.97 | 4.98 | 4.89 | 4.90 | -0.81% | -0.28% | -6.81% | 14,238,300 | 69,970,000 | 42% | 4.91 | -0.37% | 4.94 | -1.91% | 5.13 | -2.62% | 5.26 | -0.62% | -0.68% | |
| 2022-12-29 | 4.88 | 4.98 | 4.86 | 4.94 | 0.61% | 0.16% | -6.63% | 18,391,300 | 90,708,000 | 53% | 4.93 | -0.52% | 5.04 | -2.59% | 5.27 | -0.47% | 5.29 | -0.92% | -0.65% | |
| 2022-12-28 | 5.08 | 5.08 | 4.90 | 4.91 | -3.35% | -0.97% | -8.05% | 26,617,100 | 131,955,000 | 74% | 4.96 | -2.99% | 5.17 | -3.26% | 5.29 | -0.71% | 5.34 | -1.13% | -0.57% | |
| 2022-12-27 | 5.26 | 5.29 | 4.98 | 5.08 | -4.51% | -0.61% | -5.94% | 51,507,200 | 263,254,000 | 141% | 5.11 | -3.02% | 5.34 | -1.28% | 5.33 | -1.15% | 5.40 | -0.88% | -0.46% | |
| 2022-12-26 | 5.43 | 5.47 | 5.14 | 5.32 | -6.83% | 0.95% | -2.37% | 86,288,600 | 454,723,000 | 268% | 5.27 | -7.61% | 5.41 | -2.17% | 5.39 | -1.62% | 5.45 | -1.13% | -0.39% | |
| 2022-12-23 | 5.71 | 5.71 | 5.58 | 5.71 | 10.02% | 0.11% | 3.61% | 50,627,300 | 288,797,000 | 214% | 5.70 | 8.67% | 5.53 | 4.85% | 5.48 | 2.30% | 5.51 | 0.93% | -0.31% | |
| 2022-12-22 | 5.25 | 5.33 | 5.18 | 5.19 | -0.38% | -1.12% | -4.95% | 15,116,600 | 79,347,000 | 66% | 5.25 | 0.11% | 5.28 | -0.77% | 5.36 | -1.67% | 5.46 | -0.66% | -0.45% | |
| 2022-12-21 | 5.36 | 5.38 | 5.16 | 5.21 | -2.80% | -0.63% | -5.20% | 15,516,100 | 81,357,000 | 53% | 5.24 | -1.80% | 5.32 | -1.90% | 5.45 | -1.36% | 5.50 | -1.51% | -0.41% | |
| 2022-12-20 | 5.32 | 5.41 | 5.24 | 5.36 | 0.94% | 0.39% | -3.94% | 14,561,300 | 77,747,000 | 42% | 5.34 | -0.47% | 5.42 | -1.76% | 5.52 | -0.07% | 5.58 | -0.43% | -0.22% | |
| 2022-12-19 | 5.45 | 5.47 | 5.29 | 5.31 | -2.21% | -1.01% | -5.25% | 17,637,900 | 94,607,000 | 50% | 5.36 | -2.77% | 5.52 | -1.18% | 5.53 | -0.15% | 5.60 | -0.46% | -0.15% | |
| 2022-12-16 | 5.57 | 5.66 | 5.42 | 5.43 | -3.21% | -1.58% | -3.55% | 22,544,800 | 124,376,000 | 62% | 5.52 | -1.59% | 5.58 | 0.34% | 5.54 | 0.18% | 5.63 | -0.34% | -0.06% | |
| 2022-12-15 | 5.52 | 5.69 | 5.46 | 5.61 | 1.08% | 0.07% | -0.69% | 30,060,700 | 168,529,000 | 78% | 5.61 | 0.07% | 5.56 | 0.89% | 5.53 | 0.05% | 5.65 | -0.11% | -0.07% | |
| 2022-12-14 | 5.49 | 5.75 | 5.47 | 5.55 | 2.97% | -0.93% | -1.86% | 41,285,900 | 231,279,000 | 106% | 5.60 | 3.76% | 5.52 | 1.44% | 5.52 | -1.64% | 5.66 | 0.00% | -0.22% | |
| 2022-12-13 | 5.42 | 5.47 | 5.37 | 5.39 | -1.10% | -0.17% | -4.69% | 17,362,600 | 93,743,000 | 43% | 5.40 | -0.70% | 5.44 | -1.40% | 5.62 | -0.66% | 5.66 | -0.21% | -0.26% | |
| 2022-12-12 | 5.45 | 5.51 | 5.38 | 5.45 | -0.55% | 0.24% | -3.83% | 20,022,700 | 108,857,000 | 48% | 5.44 | -0.48% | 5.51 | -2.60% | 5.65 | -0.58% | 5.67 | -0.35% | -0.23% | |
| 2022-12-09 | 5.37 | 5.53 | 5.37 | 5.48 | 1.29% | 0.31% | -3.64% | 24,978,100 | 136,454,000 | 57% | 5.46 | -1.60% | 5.66 | -0.81% | 5.69 | -0.53% | 5.69 | -0.46% | -0.11% | |
| 2022-12-08 | 5.80 | 5.81 | 5.37 | 5.41 | -8.61% | -2.56% | -5.30% | 74,364,900 | 412,865,000 | 155% | 5.55 | -5.45% | 5.71 | -1.72% | 5.72 | -0.94% | 5.71 | -0.26% | -0.04% | |
| 2022-12-07 | 5.70 | 5.98 | 5.65 | 5.92 | 3.32% | 0.82% | 3.35% | 61,854,300 | 363,207,000 | 146% | 5.87 | 1.98% | 5.81 | 1.20% | 5.77 | 1.23% | 5.73 | 0.42% | -0.01% | |
| 2022-12-06 | 5.69 | 5.86 | 5.67 | 5.73 | -0.35% | -0.49% | 0.46% | 26,713,700 | 153,816,000 | 62% | 5.76 | 0.42% | 5.74 | 0.37% | 5.70 | 0.26% | 5.70 | 0.23% | -0.05% | |
| 2022-12-05 | 5.83 | 5.85 | 5.67 | 5.75 | -0.86% | 0.28% | 1.04% | 36,956,900 | 211,928,000 | 80% | 5.73 | 0.09% | 5.72 | 0.76% | 5.68 | -0.09% | 5.69 | 0.49% | -0.07% | |
| 2022-12-02 | 5.60 | 5.84 | 5.55 | 5.80 | 3.39% | 1.24% | 2.42% | 46,143,400 | 264,369,000 | 96% | 5.73 | 0.83% | 5.67 | 0.50% | 5.69 | -0.37% | 5.66 | -0.46% | -0.14% | |
| 2022-12-01 | 5.60 | 5.78 | 5.57 | 5.61 | 0.18% | -1.27% | -1.39% | 35,082,300 | 199,354,000 | 63% | 5.68 | 1.57% | 5.65 | -0.51% | 5.71 | 0.32% | 5.69 | -1.59% | -0.01% | |
| 2022-11-30 | 5.56 | 5.73 | 5.50 | 5.60 | 0.00% | 0.11% | -3.13% | 34,868,300 | 195,043,000 | 50% | 5.59 | -1.20% | 5.68 | -1.20% | 5.69 | -0.26% | 5.78 | -0.41% | 0.73% | | |
|
