新时达( 002527.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 | 8.30 | 8.44 | 8.20 | 8.35 | 0.48% | 0.60% | -0.17% | 7,342,100 | 60,940,000 | 86% | 8.30 | -0.87% | 8.38 | -0.40% | 8.37 | -0.22% | 8.36 | 0.26% | 0.37% |  |
| 2021-12-02 | 8.50 | 8.52 | 8.29 | 8.31 | -2.24% | -0.75% | -0.38% | 6,961,600 | 58,287,000 | 81% | 8.37 | -0.99% | 8.41 | 0.29% | 8.39 | -0.26% | 8.34 | 0.20% | 0.39% | |
| 2021-12-01 | 8.32 | 8.54 | 8.32 | 8.50 | 1.43% | 0.51% | 2.10% | 7,964,400 | 67,357,000 | 93% | 8.46 | 0.64% | 8.39 | 0.26% | 8.41 | 0.27% | 8.33 | 0.35% | 0.43% | |
| 2021-11-30 | 8.38 | 8.50 | 8.30 | 8.38 | 0.84% | -0.27% | 1.01% | 8,045,600 | 67,609,000 | 93% | 8.40 | 1.16% | 8.37 | -0.36% | 8.39 | 0.17% | 8.30 | 0.33% | 0.48% | |
| 2021-11-29 | 8.29 | 8.46 | 8.22 | 8.31 | -1.31% | 0.04% | 0.50% | 7,968,800 | 66,196,000 | 91% | 8.31 | -1.01% | 8.40 | -0.07% | 8.37 | 0.16% | 8.27 | 0.12% | 0.52% | |
| 2021-11-26 | 8.47 | 8.51 | 8.27 | 8.42 | -0.94% | 0.33% | 1.95% | 7,754,900 | 65,080,000 | 90% | 8.39 | -0.79% | 8.40 | 0.23% | 8.36 | 0.65% | 8.26 | 0.30% | 0.58% | |
| 2021-11-25 | 8.32 | 8.63 | 8.31 | 8.50 | 2.16% | 0.48% | 3.23% | 12,437,600 | 105,208,000 | 145% | 8.46 | 1.57% | 8.38 | 1.01% | 8.31 | 0.84% | 8.23 | 0.61% | 0.65% | |
| 2021-11-24 | 8.43 | 8.46 | 8.27 | 8.32 | -1.07% | -0.10% | 1.66% | 8,015,100 | 66,746,000 | 98% | 8.33 | -0.12% | 8.30 | 0.89% | 8.24 | 0.40% | 8.18 | 0.50% | 0.69% | |
| 2021-11-23 | 8.19 | 8.46 | 8.16 | 8.41 | 2.56% | 0.86% | 3.28% | 10,249,900 | 85,459,000 | 128% | 8.34 | 1.47% | 8.23 | 0.81% | 8.20 | 0.63% | 8.14 | 0.58% | 0.69% |  |
| 2021-11-22 | 8.10 | 8.33 | 8.10 | 8.20 | 0.49% | -0.21% | 1.28% | 7,280,500 | 59,824,000 | 94% | 8.22 | 1.24% | 8.16 | 0.20% | 8.15 | 0.04% | 8.10 | 0.46% | 0.67% | |
| 2021-11-19 | 8.02 | 8.20 | 7.97 | 8.16 | 0.74% | 0.54% | 1.25% | 9,555,400 | 77,556,000 | 123% | 8.12 | -0.59% | 8.15 | -0.01% | 8.15 | 0.00% | 8.06 | 0.46% | 0.66% | |
| 2021-11-18 | 8.16 | 8.28 | 8.05 | 8.10 | -0.98% | -0.78% | 0.97% | 6,821,600 | 55,689,000 | 91% | 8.16 | 0.04% | 8.15 | -0.15% | 8.15 | 0.22% | 8.02 | 0.59% | 0.63% | |
| 2021-11-17 | 8.09 | 8.25 | 8.06 | 8.18 | 1.61% | 0.23% | 2.57% | 9,187,800 | 74,980,000 | 123% | 8.16 | 0.58% | 8.16 | 0.21% | 8.13 | 0.67% | 7.98 | 0.83% | 0.57% | |
| 2021-11-16 | 8.27 | 8.27 | 8.01 | 8.05 | -2.42% | -0.79% | 1.78% | 8,297,200 | 67,325,000 | 115% | 8.11 | -1.09% | 8.14 | 0.20% | 8.08 | 0.52% | 7.91 | 0.78% | 0.45% | |
| 2021-11-15 | 8.20 | 8.30 | 8.13 | 8.25 | 0.61% | 0.57% | 5.12% | 7,380,100 | 60,536,000 | 104% | 8.20 | 1.10% | 8.13 | 1.26% | 8.04 | 0.98% | 7.85 | 0.71% | 0.35% | |
| 2021-11-12 | 8.12 | 8.22 | 8.00 | 8.20 | 1.11% | 1.06% | 5.22% | 8,424,300 | 68,354,000 | 113% | 8.11 | 0.66% | 8.02 | 1.01% | 7.96 | 0.98% | 7.79 | 1.01% | 0.29% | |
| 2021-11-11 | 7.96 | 8.16 | 7.91 | 8.11 | 1.88% | 0.61% | 5.12% | 7,599,100 | 61,254,000 | 104% | 8.06 | 2.31% | 7.94 | 1.12% | 7.88 | 1.08% | 7.72 | 1.00% | 0.13% | |
| 2021-11-10 | 7.86 | 7.98 | 7.78 | 7.96 | 0.63% | 1.03% | 4.20% | 7,179,800 | 56,573,000 | 96% | 7.88 | 0.03% | 7.86 | 0.53% | 7.80 | 0.98% | 7.64 | 0.53% | -0.04% | |
| 2021-11-09 | 7.87 | 7.94 | 7.80 | 7.91 | 0.51% | 0.42% | 4.09% | 6,259,500 | 49,307,000 | 83% | 7.88 | 0.79% | 7.82 | 0.90% | 7.72 | 0.76% | 7.60 | 0.29% | -0.11% | |
| 2021-11-08 | 7.66 | 7.88 | 7.66 | 7.87 | 2.21% | 0.70% | 3.87% | 7,378,000 | 57,659,000 | 99% | 7.82 | 0.70% | 7.75 | 1.39% | 7.66 | 0.25% | 7.58 | 0.36% | -0.13% | |
| 2021-11-05 | 7.68 | 7.87 | 7.62 | 7.70 | 0.52% | -0.79% | 1.99% | 7,408,600 | 57,500,000 | 103% | 7.76 | 1.36% | 7.64 | 0.81% | 7.64 | 0.99% | 7.55 | 0.24% | -0.21% | |
| 2021-11-04 | 7.54 | 7.74 | 7.54 | 7.66 | 2.00% | 0.04% | 1.70% | 7,231,700 | 55,375,000 | 100% | 7.66 | 2.49% | 7.58 | -0.36% | 7.57 | 0.84% | 7.53 | -0.07% | -0.31% | |
| 2021-11-03 | 7.53 | 7.61 | 7.35 | 7.51 | -0.27% | 0.52% | -0.36% | 6,233,900 | 46,574,000 | 84% | 7.47 | -1.56% | 7.61 | 0.50% | 7.51 | 0.01% | 7.54 | -0.37% | -0.33% | |
| 2021-11-02 | 7.74 | 7.75 | 7.44 | 7.53 | -2.21% | -0.78% | -0.46% | 8,647,400 | 65,623,000 | 120% | 7.59 | -1.39% | 7.57 | 1.10% | 7.50 | 0.08% | 7.57 | -0.20% | -0.31% | |
| 2021-11-01 | 7.46 | 7.81 | 7.41 | 7.70 | 3.36% | 0.05% | 1.58% | 10,840,200 | 83,427,000 | 162% | 7.70 | 4.72% | 7.49 | 1.34% | 7.50 | 0.81% | 7.58 | 0.12% | -0.31% | |
| 2021-10-29 | 7.18 | 7.49 | 7.18 | 7.45 | 3.76% | 1.37% | -1.60% | 7,319,200 | 53,791,000 | 116% | 7.35 | 0.22% | 7.39 | -0.86% | 7.44 | -0.67% | 7.57 | -0.55% | -0.40% | |
| 2021-10-28 | 7.38 | 7.56 | 7.16 | 7.18 | -2.71% | -2.09% | -5.69% | 8,462,300 | 62,052,000 | 139% | 7.33 | -1.89% | 7.45 | -1.00% | 7.49 | -1.23% | 7.61 | -0.74% | -0.47% | |
| 2021-10-27 | 7.55 | 7.62 | 7.38 | 7.38 | -2.25% | -1.26% | -3.78% | 8,050,900 | 60,174,000 | 136% | 7.47 | -1.67% | 7.53 | -0.67% | 7.58 | -0.99% | 7.67 | -0.22% | -0.64% | |
| 2021-10-26 | 7.56 | 7.69 | 7.51 | 7.55 | -0.66% | -0.67% | -1.78% | 5,226,600 | 39,725,000 | 94% | 7.60 | 0.97% | 7.58 | -0.60% | 7.66 | -0.53% | 7.69 | 0.14% | -0.97% | |
| 2021-10-25 | 7.52 | 7.61 | 7.48 | 7.60 | 0.00% | 0.96% | -0.99% | 4,390,300 | 33,048,000 | 70% | 7.53 | -0.79% | 7.62 | -1.05% | 7.70 | -0.48% | 7.68 | -0.45% | -1.22% | | |
|
