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 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-06-24 | 7.47 | 7.67 | 7.02 | 7.22 | -0.14% | -0.58% | 3.47% | 41,531,500 | 301,584,000 | 251% | 7.26 | -2.18% | 7.37 | 0.64% | 7.25 | 0.79% | 6.98 | 1.82% | 1.79% |  |
| 2022-06-23 | 7.89 | 7.95 | 7.03 | 7.23 | -2.95% | -2.61% | 5.50% | 54,945,000 | 407,915,000 | 441% | 7.42 | -0.35% | 7.32 | 5.43% | 7.20 | 6.45% | 6.85 | 6.56% | 1.65% | |
| 2022-06-22 | 7.45 | 7.45 | 7.45 | 7.45 | 10.04% | 0.00% | 15.85% | 15,909,600 | 118,526,000 | 220% | 7.45 | 13.19% | 6.94 | 9.35% | 6.76 | 8.21% | 6.43 | 4.18% | 1.03% | |
| 2022-06-21 | 6.20 | 6.77 | 6.20 | 6.77 | 10.08% | 2.86% | 9.67% | 10,428,600 | 68,639,000 | 151% | 6.58 | 7.36% | 6.35 | 4.63% | 6.25 | 2.73% | 6.17 | 1.30% | 0.67% | |
| 2022-06-20 | 6.06 | 6.16 | 6.02 | 6.15 | 1.82% | 0.31% | 0.92% | 5,241,800 | 32,140,000 | 77% | 6.13 | 1.83% | 6.07 | 0.31% | 6.08 | -1.44% | 6.09 | 0.20% | 0.56% |  |
| 2022-06-17 | 5.99 | 6.07 | 5.92 | 6.04 | 0.33% | 0.32% | -0.69% | 3,883,400 | 23,382,000 | 56% | 6.02 | -0.23% | 6.05 | -0.49% | 6.17 | 0.26% | 6.08 | 0.15% | 0.58% | |
| 2022-06-16 | 6.01 | 6.15 | 6.00 | 6.02 | -0.17% | -0.25% | -0.87% | 4,095,600 | 24,716,000 | 59% | 6.04 | -0.68% | 6.08 | -1.97% | 6.15 | 0.28% | 6.07 | 0.17% | 0.61% | |
| 2022-06-15 | 6.09 | 6.15 | 6.01 | 6.03 | -1.47% | -0.76% | -0.54% | 6,704,300 | 40,732,000 | 99% | 6.08 | -0.39% | 6.20 | 0.29% | 6.14 | 0.26% | 6.06 | 0.31% | 0.61% | |
| 2022-06-14 | 6.28 | 6.32 | 5.97 | 6.12 | -2.39% | 0.33% | 1.26% | 10,800,000 | 65,882,000 | 169% | 6.10 | -2.23% | 6.18 | 0.28% | 6.12 | 0.28% | 6.04 | 0.60% | 0.61% | |
| 除权分界线,2022年06月14日,10股派0.700元(以下数据已经复权) |
| 2022-06-13 | 5.89 | 6.49 | 5.87 | 6.27 | 6.45% | 0.50% | 4.36% | 18,152,100 | 114,518,000 | 328% | 6.24 | 7.24% | 6.17 | 4.61% | 6.10 | 3.09% | 6.01 | 2.63% | 0.58% | |
| 2022-06-10 | 5.70 | 5.89 | 5.64 | 5.89 | 3.33% | 1.24% | 0.61% | 4,645,100 | 27,350,000 | 107% | 5.82 | 1.02% | 5.90 | -0.27% | 5.92 | 0.00% | 5.85 | 0.39% | 0.35% | |
| 2022-06-09 | 5.87 | 5.88 | 5.68 | 5.70 | -2.90% | -1.02% | -2.25% | 3,806,800 | 22,191,000 | 90% | 5.76 | -1.97% | 5.91 | -0.72% | 5.92 | -0.05% | 5.83 | 0.34% | 0.34% | |
| 2022-06-08 | 5.87 | 5.98 | 5.74 | 5.87 | 0.34% | -0.09% | 1.02% | 5,663,100 | 33,666,000 | 137% | 5.88 | 0.14% | 5.95 | 0.30% | 5.92 | 0.61% | 5.81 | 0.59% | 0.36% | |
| 2022-06-07 | 5.90 | 5.96 | 5.80 | 5.85 | -0.85% | -0.29% | 1.26% | 4,645,400 | 27,578,000 | 113% | 5.87 | -0.73% | 5.94 | 0.44% | 5.89 | 0.81% | 5.78 | 0.24% | 0.38% | |
| 2022-06-06 | 5.86 | 5.96 | 5.84 | 5.90 | 0.51% | -0.17% | 2.38% | 5,059,800 | 30,258,000 | 129% | 5.91 | 1.62% | 5.91 | 1.42% | 5.84 | 1.20% | 5.76 | 0.42% | 0.45% | |
| 2022-06-02 | 5.75 | 5.88 | 5.70 | 5.87 | 1.73% | 0.93% | 2.28% | 4,498,700 | 26,479,000 | 114% | 5.82 | 0.87% | 5.83 | 1.11% | 5.77 | 0.96% | 5.74 | 0.40% | 0.49% | |
| 2022-06-01 | 5.72 | 5.81 | 5.69 | 5.77 | 0.87% | 0.07% | 0.94% | 3,384,400 | 19,750,000 | 88% | 5.77 | 1.59% | 5.76 | 0.93% | 5.72 | 0.79% | 5.72 | 0.18% | 0.49% | |
| 2022-05-31 | 5.69 | 5.73 | 5.60 | 5.72 | 1.06% | 0.78% | 0.25% | 3,580,800 | 20,575,000 | 89% | 5.68 | 0.43% | 5.71 | 0.65% | 5.67 | 0.12% | 5.71 | 0.30% | 0.56% | |
| 2022-05-30 | 5.59 | 5.71 | 5.59 | 5.66 | 1.43% | 0.14% | -0.51% | 4,523,600 | 25,883,000 | 113% | 5.65 | 1.15% | 5.67 | 0.82% | 5.67 | -0.25% | 5.69 | 0.28% | 0.59% | |
| 2022-05-27 | 5.60 | 5.68 | 5.51 | 5.58 | 0.00% | -0.14% | -1.64% | 3,566,700 | 20,180,000 | 90% | 5.59 | 0.58% | 5.63 | -0.35% | 5.68 | -0.51% | 5.67 | 0.30% | 0.67% | |
| 2022-05-26 | 5.60 | 5.62 | 5.47 | 5.58 | 0.00% | 0.43% | -1.34% | 3,469,800 | 19,521,000 | 85% | 5.56 | 0.49% | 5.65 | -0.91% | 5.71 | -0.12% | 5.66 | 0.36% | 0.65% | |
| 2022-05-25 | 5.49 | 5.58 | 5.45 | 5.58 | 1.64% | 0.92% | -0.99% | 3,776,100 | 21,144,000 | 91% | 5.53 | -1.67% | 5.70 | -1.04% | 5.72 | -0.35% | 5.64 | 0.50% | 0.45% | |
| 2022-05-24 | 5.78 | 5.81 | 5.47 | 5.49 | -5.02% | -2.37% | -2.10% | 5,531,500 | 31,493,000 | 125% | 5.62 | -2.31% | 5.76 | -0.10% | 5.74 | 0.35% | 5.61 | 0.85% | 0.25% | |
| 2022-05-23 | 5.73 | 5.82 | 5.70 | 5.78 | 0.70% | 0.42% | 3.94% | 3,231,000 | 18,823,000 | 75% | 5.76 | 0.61% | 5.77 | 0.61% | 5.72 | 0.83% | 5.56 | 0.91% | -0.10% | |
| 2022-05-20 | 5.63 | 5.77 | 5.63 | 5.74 | 1.95% | 0.33% | 4.16% | 4,638,500 | 26,863,000 | 104% | 5.72 | 2.16% | 5.73 | 1.36% | 5.67 | 1.18% | 5.51 | 0.88% | -0.43% | |
| 2022-05-19 | 5.58 | 5.66 | 5.54 | 5.63 | -0.18% | 0.54% | 3.06% | 3,364,300 | 19,075,000 | 76% | 5.60 | -0.76% | 5.65 | 0.59% | 5.60 | 0.81% | 5.46 | 0.39% | -0.70% | |
| 2022-05-18 | 5.52 | 5.69 | 5.50 | 5.64 | 2.17% | -0.05% | 3.64% | 4,801,800 | 27,434,000 | 106% | 5.64 | 3.01% | 5.62 | 1.54% | 5.56 | 1.22% | 5.44 | 0.82% | -0.96% | |
| 2022-05-17 | 5.48 | 5.52 | 5.41 | 5.52 | 0.73% | 0.77% | 2.26% | 3,304,800 | 18,334,000 | 70% | 5.48 | -0.27% | 5.54 | 0.66% | 5.49 | 0.86% | 5.40 | 0.63% | -1.37% | |
| 2022-05-16 | 5.51 | 5.55 | 5.45 | 5.48 | -0.36% | -0.24% | 2.16% | 3,735,500 | 20,779,000 | 78% | 5.49 | 1.12% | 5.50 | 0.70% | 5.44 | 0.89% | 5.36 | 1.07% | -1.89% | |
| 2022-05-13 | 5.39 | 5.51 | 5.36 | 5.50 | 0.00% | 1.25% | 3.64% | 4,309,900 | 23,713,000 | 81% | 5.43 | 1.14% | 5.46 | 1.07% | 5.40 | 0.67% | 5.31 | 0.09% | -2.20% | | |
|
