金杯电工( 002533.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 | 7.48 | 7.53 | 7.36 | 7.41 | -0.80% | -0.30% | 1.93% | 12,120,000 | 90,070,000 | 70% | 7.43 | 1.27% | 7.33 | 0.88% | 7.29 | 0.51% | 7.27 | 0.41% | 0.71% |  |
| 2022-06-23 | 7.12 | 7.48 | 7.10 | 7.47 | 5.06% | 1.78% | 3.18% | 19,858,000 | 145,741,000 | 113% | 7.34 | 2.31% | 7.27 | 0.53% | 7.25 | 0.68% | 7.24 | 0.49% | 0.75% |  |
| 2022-06-22 | 7.10 | 7.27 | 7.08 | 7.11 | -1.25% | -0.88% | -1.32% | 8,663,000 | 62,139,000 | 51% | 7.17 | -0.58% | 7.23 | -0.01% | 7.20 | 0.14% | 7.21 | 0.28% | 0.75% | |
| 2022-06-21 | 7.28 | 7.35 | 7.12 | 7.20 | -1.10% | -0.21% | 0.21% | 12,165,900 | 87,777,000 | 73% | 7.22 | -0.54% | 7.23 | 0.38% | 7.19 | -1.02% | 7.19 | 0.29% | 0.76% | |
| 2022-06-20 | 7.25 | 7.45 | 7.10 | 7.28 | 1.11% | 0.36% | 1.62% | 25,408,600 | 184,319,000 | 155% | 7.25 | 0.83% | 7.20 | 0.67% | 7.27 | 0.15% | 7.16 | 0.36% | 0.78% | |
| 2022-06-17 | 7.15 | 7.28 | 7.09 | 7.20 | 1.12% | 0.08% | 0.87% | 12,241,100 | 88,058,000 | 81% | 7.19 | 0.83% | 7.16 | -1.76% | 7.26 | 0.33% | 7.14 | 0.30% | 0.83% | |
| 2022-06-16 | 7.14 | 7.27 | 7.06 | 7.12 | -1.11% | -0.21% | 0.04% | 17,213,700 | 122,820,000 | 117% | 7.14 | -0.18% | 7.28 | -0.18% | 7.23 | 0.33% | 7.12 | 0.40% | 0.87% | |
| 2022-06-15 | 7.32 | 7.32 | 7.05 | 7.20 | -1.77% | 0.73% | 1.57% | 20,553,500 | 146,917,000 | 145% | 7.15 | -3.99% | 7.30 | 0.14% | 7.21 | 0.42% | 7.09 | 0.67% | 0.91% | |
| 2022-06-14 | 7.20 | 7.84 | 7.11 | 7.33 | 0.69% | -1.54% | 4.09% | 32,817,900 | 244,339,000 | 257% | 7.45 | 3.71% | 7.29 | 3.57% | 7.18 | 2.97% | 7.04 | 2.53% | 0.93% | |
| 2022-06-13 | 6.99 | 7.30 | 6.97 | 7.28 | 2.54% | 1.41% | 6.00% | 15,851,700 | 113,806,000 | 145% | 7.18 | 2.32% | 7.04 | 2.12% | 6.97 | 0.75% | 6.87 | 1.34% | 0.71% | |
| 2022-06-10 | 6.76 | 7.15 | 6.74 | 7.10 | 4.41% | 1.20% | 4.77% | 13,168,000 | 92,384,000 | 122% | 7.02 | 2.93% | 6.89 | 0.86% | 6.92 | 0.55% | 6.78 | 0.85% | 0.62% | |
| 2022-06-09 | 6.80 | 6.89 | 6.69 | 6.80 | 0.00% | -0.23% | 1.19% | 9,364,800 | 63,829,000 | 86% | 6.82 | 0.75% | 6.83 | -1.13% | 6.88 | 0.06% | 6.72 | 0.46% | 0.61% | |
| 2022-06-08 | 6.91 | 6.92 | 6.64 | 6.80 | -1.59% | 0.52% | 1.66% | 8,043,600 | 54,415,000 | 75% | 6.77 | -1.83% | 6.91 | -0.33% | 6.88 | 0.41% | 6.69 | 0.41% | 0.60% | |
| 2022-06-07 | 7.02 | 7.05 | 6.80 | 6.91 | -1.57% | 0.28% | 3.72% | 10,788,900 | 74,345,000 | 102% | 6.89 | -1.89% | 6.93 | 0.48% | 6.85 | 1.21% | 6.66 | 0.51% | 0.57% | |
| 2022-06-06 | 6.93 | 7.14 | 6.83 | 7.02 | 2.03% | -0.06% | 5.91% | 11,369,200 | 79,859,000 | 112% | 7.02 | 2.50% | 6.90 | 1.82% | 6.77 | 1.73% | 6.63 | 0.84% | 0.56% | |
| 2022-06-02 | 6.86 | 6.91 | 6.77 | 6.88 | 0.15% | 0.39% | 4.67% | 8,178,100 | 56,044,000 | 82% | 6.85 | 0.60% | 6.78 | 1.62% | 6.65 | 0.82% | 6.57 | 0.71% | 0.51% | |
| 2022-06-01 | 6.77 | 6.95 | 6.69 | 6.87 | 1.78% | 0.85% | 5.26% | 12,265,000 | 83,549,000 | 119% | 6.81 | 1.84% | 6.67 | 1.69% | 6.60 | 1.13% | 6.53 | 0.80% | 0.46% | |
| 2022-05-31 | 6.64 | 6.83 | 6.51 | 6.75 | 2.74% | 0.91% | 4.25% | 12,817,600 | 85,734,000 | 129% | 6.69 | 2.91% | 6.56 | 0.96% | 6.52 | 0.84% | 6.48 | 0.83% | 0.42% | |
| 2022-05-30 | 6.44 | 6.59 | 6.40 | 6.57 | 2.50% | 1.08% | 2.30% | 12,188,600 | 79,220,000 | 127% | 6.50 | 0.29% | 6.49 | 0.45% | 6.47 | -0.03% | 6.42 | 0.38% | 0.40% | |
| 2022-05-27 | 6.58 | 6.64 | 6.36 | 6.41 | -2.14% | -1.10% | 0.19% | 13,478,200 | 87,356,000 | 150% | 6.48 | -0.34% | 6.47 | 0.25% | 6.47 | 0.02% | 6.40 | 0.47% | 0.44% | |
| 2022-05-26 | 6.46 | 6.62 | 6.31 | 6.55 | 1.71% | 0.72% | 2.86% | 11,627,400 | 75,610,000 | 143% | 6.50 | 2.20% | 6.45 | -0.03% | 6.47 | 0.61% | 6.37 | 0.70% | 0.45% | |
| 2022-05-25 | 6.27 | 6.45 | 6.27 | 6.44 | 2.06% | 1.21% | 1.83% | 6,499,300 | 41,355,000 | 81% | 6.36 | -1.23% | 6.45 | -0.48% | 6.43 | 0.23% | 6.32 | 0.35% | 0.42% | |
| 2022-05-24 | 6.64 | 6.64 | 6.30 | 6.31 | -4.25% | -2.05% | 0.13% | 9,620,200 | 61,974,000 | 115% | 6.44 | -1.27% | 6.48 | 0.61% | 6.42 | 0.79% | 6.30 | 0.16% | 0.39% | |
| 2022-05-23 | 6.48 | 6.61 | 6.44 | 6.59 | 1.38% | 1.00% | 4.74% | 8,715,100 | 56,868,000 | 108% | 6.53 | 0.68% | 6.44 | 1.11% | 6.37 | 0.90% | 6.29 | 0.35% | 0.38% | |
| 2022-05-20 | 6.53 | 6.53 | 6.41 | 6.50 | 0.46% | 0.29% | 3.67% | 7,867,700 | 50,993,000 | 101% | 6.48 | 1.92% | 6.37 | 1.47% | 6.31 | 0.93% | 6.27 | 0.37% | 0.33% | |
| 2022-05-19 | 6.16 | 6.51 | 6.14 | 6.47 | 3.52% | 1.75% | 3.57% | 12,167,100 | 77,375,000 | 157% | 6.36 | 1.34% | 6.28 | 1.03% | 6.25 | 1.03% | 6.25 | 0.18% | 0.25% | |
| 2022-05-18 | 6.25 | 6.32 | 6.19 | 6.25 | 0.97% | -0.40% | 0.22% | 7,257,900 | 45,542,000 | 95% | 6.28 | 1.92% | 6.22 | 0.68% | 6.19 | 0.28% | 6.24 | 0.44% | 0.22% | |
| 2022-05-17 | 6.23 | 6.26 | 6.08 | 6.19 | -0.16% | 0.54% | -0.31% | 7,542,600 | 46,443,000 | 94% | 6.16 | -0.98% | 6.17 | 0.11% | 6.17 | -0.66% | 6.21 | 0.57% | 0.11% | |
| 2022-05-16 | 6.18 | 6.29 | 6.17 | 6.20 | 0.49% | -0.29% | 0.42% | 6,153,300 | 38,260,000 | 76% | 6.22 | 1.12% | 6.17 | 0.07% | 6.21 | -0.31% | 6.17 | 0.80% | -0.07% | |
| 2022-05-13 | 6.18 | 6.19 | 6.09 | 6.17 | 0.00% | 0.34% | 0.73% | 5,546,800 | 34,105,000 | 64% | 6.15 | 0.08% | 6.16 | -0.95% | 6.23 | -0.19% | 6.13 | 0.61% | -0.32% | | |
|
