飞龙股份( 002536.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-05-20 | 5.55 | 5.75 | 5.53 | 5.72 | 3.06% | 1.01% | 6.84% | 8,824,300 | 49,974,000 | 174% | 5.66 | 2.59% | 5.58 | 2.09% | 5.51 | 1.91% | 5.35 | 1.65% | 0.28% | |
| 2022-05-19 | 5.43 | 5.58 | 5.42 | 5.55 | 0.18% | 0.54% | 5.37% | 4,591,100 | 25,345,000 | 96% | 5.52 | 0.35% | 5.46 | 0.85% | 5.41 | 1.07% | 5.27 | 0.84% | -0.22% | |
| 2022-05-18 | 5.38 | 5.58 | 5.35 | 5.54 | 3.55% | 0.71% | 6.07% | 6,430,000 | 35,369,000 | 134% | 5.50 | 3.02% | 5.42 | 1.58% | 5.35 | 1.35% | 5.22 | 1.46% | -0.57% | |
| 2022-05-17 | 5.31 | 5.40 | 5.28 | 5.35 | 0.00% | 0.19% | 3.92% | 4,017,300 | 21,452,000 | 83% | 5.34 | -0.58% | 5.33 | 0.83% | 5.28 | 0.86% | 5.15 | 1.08% | -0.84% | |
| 2022-05-16 | 5.43 | 5.46 | 5.30 | 5.35 | 0.00% | -0.39% | 5.05% | 4,463,300 | 23,972,000 | 92% | 5.37 | 1.24% | 5.29 | 0.95% | 5.24 | 1.12% | 5.09 | 1.78% | -1.05% | |
| 2022-05-13 | 5.18 | 5.38 | 5.18 | 5.35 | 2.88% | 0.85% | 6.91% | 6,622,400 | 35,133,000 | 132% | 5.31 | 2.51% | 5.24 | 1.63% | 5.18 | 1.29% | 5.00 | 1.42% | -1.39% | |
| 2022-05-12 | 5.09 | 5.23 | 5.07 | 5.20 | 0.97% | 0.48% | 5.39% | 4,060,900 | 21,016,000 | 80% | 5.18 | -0.69% | 5.16 | 0.74% | 5.11 | 0.37% | 4.93 | 0.37% | -1.67% | |
| 2022-05-11 | 5.11 | 5.29 | 5.07 | 5.15 | 0.98% | -1.17% | 4.76% | 5,672,800 | 29,559,000 | 103% | 5.21 | 3.13% | 5.12 | 1.33% | 5.09 | 1.50% | 4.92 | -1.19% | -1.90% | |
| 2022-05-10 | 4.96 | 5.10 | 4.95 | 5.10 | 0.99% | 0.93% | 2.51% | 3,797,800 | 19,192,000 | 58% | 5.05 | -0.14% | 5.05 | -0.14% | 5.02 | 1.19% | 4.98 | -1.93% | -2.00% | |
| 2022-05-09 | 5.02 | 5.16 | 5.02 | 5.05 | -0.20% | -0.20% | -0.45% | 4,905,700 | 24,823,000 | 70% | 5.06 | 0.38% | 5.06 | 1.24% | 4.96 | 2.23% | 5.07 | -2.69% | -1.85% | |
| 2022-05-06 | 4.96 | 5.12 | 4.92 | 5.06 | -0.39% | 0.38% | -2.93% | 5,162,600 | 26,023,000 | 67% | 5.04 | -0.65% | 5.00 | 1.96% | 4.85 | 1.25% | 5.21 | -3.34% | -1.58% | |
| 2022-05-05 | 4.96 | 5.13 | 4.92 | 5.08 | 2.63% | 0.12% | -5.80% | 5,273,700 | 26,757,000 | 60% | 5.07 | 3.83% | 4.90 | 3.64% | 4.79 | 0.10% | 5.39 | -2.65% | -1.21% | |
| 2022-04-29 | 4.74 | 4.98 | 4.74 | 4.95 | 5.10% | 1.29% | -10.65% | 5,880,200 | 28,737,000 | 56% | 4.89 | 3.45% | 4.73 | 1.13% | 4.79 | -3.33% | 5.54 | -1.27% | -0.93% | |
| 2022-04-28 | 4.74 | 4.81 | 4.65 | 4.71 | -0.84% | -0.30% | -16.06% | 4,786,400 | 22,609,000 | 43% | 4.72 | 2.79% | 4.68 | -2.03% | 4.95 | -3.73% | 5.61 | -0.99% | -0.89% | |
| 2022-04-27 | 4.54 | 4.75 | 4.45 | 4.75 | 3.04% | 3.35% | -16.18% | 6,976,300 | 32,063,000 | 62% | 4.60 | -2.77% | 4.77 | -5.88% | 5.14 | -5.43% | 5.67 | -1.65% | -0.84% | |
| 2022-04-26 | 4.76 | 4.86 | 4.59 | 4.61 | -3.15% | -2.48% | -19.99% | 6,188,700 | 29,257,000 | 58% | 4.73 | -4.08% | 5.07 | -5.25% | 5.44 | -5.03% | 5.76 | -1.37% | -0.75% | |
| 2022-04-25 | 5.16 | 5.16 | 4.76 | 4.76 | -9.68% | -3.41% | -18.52% | 9,678,800 | 47,693,000 | 96% | 4.93 | -7.46% | 5.35 | -6.99% | 5.73 | -4.20% | 5.84 | -1.96% | -0.69% | |
| 2022-04-22 | 5.50 | 5.75 | 5.27 | 5.27 | -9.91% | -1.03% | -11.56% | 13,686,500 | 72,883,000 | 152% | 5.33 | -10.89% | 5.75 | -6.79% | 5.98 | -2.70% | 5.96 | -2.14% | -0.59% | |
| 2022-04-21 | 6.14 | 6.15 | 5.83 | 5.85 | -5.19% | -2.11% | -3.93% | 7,107,600 | 42,475,000 | 97% | 5.98 | -4.19% | 6.17 | -0.69% | 6.14 | -0.23% | 6.09 | -0.44% | -0.46% | |
| 2022-04-20 | 6.15 | 6.37 | 6.10 | 6.17 | -0.64% | -1.07% | 0.88% | 8,797,700 | 54,871,000 | 128% | 6.24 | 0.06% | 6.22 | 1.04% | 6.16 | 0.64% | 6.12 | 0.00% | -0.44% | |
| 2022-04-19 | 6.34 | 6.39 | 6.13 | 6.21 | -2.05% | -0.37% | 1.54% | 13,548,800 | 84,443,000 | 213% | 6.23 | 0.76% | 6.15 | 1.09% | 6.12 | 1.29% | 6.12 | 0.33% | -0.45% | |
| 2022-04-18 | 6.03 | 6.35 | 5.97 | 6.34 | 6.38% | 2.49% | 4.00% | 14,960,900 | 92,544,000 | 282% | 6.19 | 4.44% | 6.09 | 2.79% | 6.04 | 2.13% | 6.10 | 0.16% | -0.48% | |
| 2022-04-15 | 5.90 | 6.03 | 5.79 | 5.96 | 0.85% | 0.62% | -2.07% | 7,086,000 | 41,967,000 | 164% | 5.92 | -0.30% | 5.92 | 0.49% | 5.91 | -0.64% | 6.09 | -0.85% | -0.49% | |
| 2022-04-14 | 5.97 | 5.99 | 5.90 | 5.91 | 0.17% | -0.52% | -3.71% | 2,549,500 | 15,147,000 | 64% | 5.94 | 0.71% | 5.89 | -0.17% | 5.95 | -1.36% | 6.14 | -0.52% | -0.33% | |
| 2022-04-13 | 5.94 | 5.96 | 5.84 | 5.90 | -0.84% | 0.02% | -4.38% | 3,451,000 | 20,357,000 | 84% | 5.90 | 0.92% | 5.90 | -1.09% | 6.03 | -1.31% | 6.17 | -0.71% | -0.26% | |
| 2022-04-12 | 5.86 | 5.96 | 5.77 | 5.95 | 1.71% | 1.80% | -4.25% | 3,354,700 | 19,609,000 | 79% | 5.85 | -1.55% | 5.97 | -2.21% | 6.11 | -1.04% | 6.21 | -0.81% | -0.21% | |
| 2022-04-11 | 6.07 | 6.11 | 5.81 | 5.85 | -4.10% | -1.47% | -6.62% | 5,459,500 | 32,411,000 | 129% | 5.94 | -2.34% | 6.10 | -2.29% | 6.18 | -1.55% | 6.27 | -0.92% | -0.14% | |
| 2022-04-08 | 6.21 | 6.24 | 5.99 | 6.10 | -1.77% | 0.35% | -3.53% | 5,072,700 | 30,835,000 | 127% | 6.08 | -3.32% | 6.24 | -1.36% | 6.27 | -1.06% | 6.32 | -0.83% | -0.09% | |
| 2022-04-07 | 6.43 | 6.45 | 6.19 | 6.21 | -3.57% | -1.24% | -2.60% | 5,433,800 | 34,169,000 | 140% | 6.29 | -1.86% | 6.33 | -0.61% | 6.34 | -0.30% | 6.38 | -0.25% | -0.02% | |
| 2022-04-06 | 6.34 | 6.44 | 6.31 | 6.44 | 0.00% | 0.52% | 0.75% | 3,667,400 | 23,497,000 | 97% | 6.41 | 1.57% | 6.37 | 0.36% | 6.36 | 0.13% | 6.39 | -0.06% | -0.06% | | |
|
