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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-12-03 | 9.97 | 10.07 | 9.55 | 9.84 | -1.01% | 0.07% | -0.25% | 21,195,700 | 208,427,000 | 77% | 9.83 | -1.45% | 9.98 | -1.29% | 10.08 | -0.06% | 9.87 | 0.81% | 0.79% |  |
| 2021-12-02 | 10.29 | 10.29 | 9.85 | 9.94 | -3.02% | -0.38% | 1.57% | 23,345,200 | 232,939,000 | 84% | 9.98 | -1.49% | 10.11 | -0.54% | 10.08 | 0.51% | 9.79 | 0.68% | 0.75% | |
| 2021-12-01 | 10.10 | 10.28 | 10.00 | 10.25 | 1.18% | 1.19% | 5.45% | 21,547,500 | 218,258,000 | 80% | 10.13 | -0.80% | 10.17 | 0.67% | 10.03 | 0.84% | 9.72 | 0.87% | 0.69% | |
| 2021-11-30 | 10.33 | 10.49 | 10.03 | 10.13 | -1.65% | -0.79% | 5.13% | 26,748,800 | 273,144,000 | 101% | 10.21 | 0.57% | 10.10 | 1.39% | 9.95 | 1.10% | 9.64 | 1.12% | 0.67% | |
| 2021-11-29 | 9.71 | 10.37 | 9.63 | 10.30 | 4.46% | 1.45% | 8.09% | 34,604,500 | 351,339,000 | 131% | 10.15 | 2.56% | 9.96 | 1.82% | 9.84 | 1.65% | 9.53 | 0.94% | 0.59% | |
| 2021-11-26 | 9.88 | 10.09 | 9.76 | 9.86 | -0.30% | -0.40% | 4.45% | 24,965,600 | 247,148,000 | 96% | 9.90 | 0.75% | 9.78 | 0.83% | 9.68 | 1.60% | 9.44 | 0.37% | 0.52% |  |
| 2021-11-25 | 9.48 | 10.15 | 9.39 | 9.89 | 4.21% | 0.65% | 5.16% | 38,238,300 | 375,720,000 | 141% | 9.83 | 2.57% | 9.70 | 1.69% | 9.53 | 1.63% | 9.41 | 0.97% | 0.56% | |
| 2021-11-24 | 9.69 | 9.89 | 9.42 | 9.49 | -2.16% | -0.94% | 1.88% | 22,762,400 | 218,064,000 | 85% | 9.58 | -0.60% | 9.54 | 1.67% | 9.37 | 0.90% | 9.32 | 0.58% | 0.53% | |
| 2021-11-23 | 9.69 | 9.82 | 9.45 | 9.70 | 2.11% | 0.64% | 4.74% | 30,029,000 | 289,408,000 | 107% | 9.64 | 2.48% | 9.38 | 1.85% | 9.29 | 1.30% | 9.26 | 0.83% | 0.53% | |
| 2021-11-22 | 9.34 | 9.65 | 9.21 | 9.50 | 1.50% | 1.01% | 3.43% | 27,938,100 | 262,769,000 | 100% | 9.41 | 3.19% | 9.21 | 1.19% | 9.17 | 0.00% | 9.19 | 0.68% | 0.47% | |
| 2021-11-19 | 9.00 | 9.38 | 8.86 | 9.36 | 4.12% | 2.70% | 2.60% | 30,418,700 | 277,231,000 | 107% | 9.11 | 0.13% | 9.11 | 0.02% | 9.17 | -1.04% | 9.12 | 0.43% | 0.46% | |
| 2021-11-18 | 9.13 | 9.37 | 8.98 | 8.99 | -1.43% | -1.23% | -1.03% | 20,303,300 | 184,804,000 | 68% | 9.10 | 0.02% | 9.10 | -1.16% | 9.27 | 0.09% | 9.08 | 0.08% | 0.50% | |
| 2021-11-17 | 9.01 | 9.18 | 8.94 | 9.12 | 1.22% | 0.22% | 0.47% | 23,833,700 | 216,875,000 | 77% | 9.10 | -0.11% | 9.21 | -1.49% | 9.26 | 0.24% | 9.08 | 0.70% | 0.57% | |
| 2021-11-16 | 9.39 | 9.45 | 8.99 | 9.01 | -2.91% | -1.10% | -0.04% | 28,034,800 | 255,398,000 | 91% | 9.11 | -3.36% | 9.35 | 0.02% | 9.24 | 0.44% | 9.01 | 0.33% | 0.52% | |
| 2021-11-15 | 9.46 | 9.75 | 9.23 | 9.28 | -1.38% | -1.56% | 3.29% | 25,559,700 | 240,948,000 | 85% | 9.43 | -0.65% | 9.35 | 1.34% | 9.20 | 1.24% | 8.98 | 0.25% | 0.57% | |
| 2021-11-12 | 9.24 | 9.68 | 9.21 | 9.41 | 2.62% | -0.83% | 5.00% | 34,655,900 | 328,839,000 | 109% | 9.49 | 4.14% | 9.22 | 2.21% | 9.08 | 1.65% | 8.96 | 0.80% | 0.71% | |
| 2021-11-11 | 9.10 | 9.24 | 8.98 | 9.17 | 0.55% | 0.64% | 3.14% | 29,156,300 | 265,679,000 | 86% | 9.11 | 0.34% | 9.03 | 1.18% | 8.94 | 0.17% | 8.89 | 0.59% | 0.78% | |
| 2021-11-10 | 8.77 | 9.30 | 8.72 | 9.12 | 4.11% | 0.43% | 3.18% | 41,262,800 | 374,701,000 | 118% | 9.08 | 3.09% | 8.92 | 1.10% | 8.92 | 1.59% | 8.84 | 0.60% | 0.86% | |
| 2021-11-09 | 8.80 | 9.03 | 8.66 | 8.76 | -0.79% | -0.56% | -0.30% | 22,315,700 | 196,576,000 | 56% | 8.81 | 0.47% | 8.82 | -0.68% | 8.78 | 0.00% | 8.79 | 0.19% | 1.16% | |
| 2021-11-08 | 8.69 | 8.90 | 8.54 | 8.83 | 1.73% | 0.71% | 0.70% | 27,287,400 | 239,249,000 | 70% | 8.77 | -1.06% | 8.88 | 1.17% | 8.78 | -0.84% | 8.77 | 0.61% | 1.27% | |
| 2021-11-05 | 9.18 | 9.19 | 8.67 | 8.68 | -5.55% | -2.05% | -0.41% | 46,400,600 | 411,198,000 | 124% | 8.86 | -1.82% | 8.78 | 0.40% | 8.86 | 0.09% | 8.72 | 0.81% | 1.24% | |
| 2021-11-04 | 8.49 | 9.19 | 8.45 | 9.19 | 10.06% | 1.82% | 6.29% | 29,099,800 | 262,650,000 | 86% | 9.03 | 7.71% | 8.75 | -0.70% | 8.85 | 0.92% | 8.65 | 0.79% | 1.13% | |
| 2021-11-03 | 8.70 | 8.76 | 8.21 | 8.35 | -3.91% | -0.36% | -2.66% | 27,328,200 | 229,009,000 | 79% | 8.38 | -4.78% | 8.81 | -1.16% | 8.77 | -0.25% | 8.58 | 0.25% | 1.06% | |
| 2021-11-02 | 8.99 | 9.05 | 8.58 | 8.69 | -3.34% | -1.26% | 1.55% | 32,106,800 | 282,575,000 | 99% | 8.80 | -2.97% | 8.91 | 0.80% | 8.79 | 0.34% | 8.56 | 0.81% | 1.09% | |
| 2021-11-01 | 8.83 | 9.24 | 8.82 | 8.99 | 1.81% | -0.88% | 5.91% | 44,948,200 | 407,700,000 | 144% | 9.07 | 2.73% | 8.84 | 1.48% | 8.76 | 1.97% | 8.49 | 1.62% | 1.10% | |
| 2021-10-29 | 8.53 | 9.19 | 8.53 | 8.83 | 3.40% | 0.01% | 5.71% | 45,674,100 | 403,264,000 | 153% | 8.83 | 2.72% | 8.71 | 0.90% | 8.59 | 1.84% | 8.35 | 1.53% | 1.02% | |
| 2021-10-28 | 8.61 | 8.86 | 8.39 | 8.54 | -2.18% | -0.64% | 3.80% | 41,071,800 | 353,017,000 | 151% | 8.60 | -1.21% | 8.63 | 1.65% | 8.44 | 1.26% | 8.23 | 1.39% | 0.80% | |
| 2021-10-27 | 8.79 | 8.94 | 8.46 | 8.73 | 2.59% | 0.34% | 7.59% | 76,698,700 | 667,241,000 | 316% | 8.70 | 3.38% | 8.49 | 7.06% | 8.33 | 4.93% | 8.11 | 3.63% | 0.54% | |
| 2021-10-26 | 8.11 | 8.51 | 8.10 | 8.51 | 9.95% | 1.12% | 8.68% | 17,126,100 | 144,134,000 | 95% | 8.42 | 8.66% | 7.93 | 2.26% | 7.94 | 0.23% | 7.83 | 1.29% | 0.08% | |
| 2021-10-25 | 7.59 | 7.92 | 7.52 | 7.74 | 0.00% | -0.06% | 0.13% | 19,537,300 | 151,310,000 | 103% | 7.75 | 1.18% | 7.76 | -1.27% | 7.92 | -0.19% | 7.73 | 0.26% | -0.16% | | |
|
