中化岩土( 002542.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 | 2.93 | 3.25 | 2.93 | 3.25 | 10.17% | 1.63% | 11.68% | 48,365,200 | 154,656,000 | 133% | 3.20 | 11.08% | 3.01 | 4.92% | 2.97 | 2.70% | 2.91 | 1.93% | 0.69% |  |
| 2022-05-19 | 2.79 | 2.95 | 2.78 | 2.95 | 3.87% | 2.47% | 3.33% | 46,493,700 | 133,874,000 | 124% | 2.88 | 0.56% | 2.87 | -0.42% | 2.89 | -0.21% | 2.86 | 0.42% | 0.43% | |
| 2022-05-18 | 2.84 | 2.89 | 2.83 | 2.84 | -0.35% | -0.80% | -0.11% | 21,675,300 | 62,052,000 | 59% | 2.86 | 0.46% | 2.88 | -0.76% | 2.90 | 0.07% | 2.84 | 0.53% | 0.32% | |
| 2022-05-17 | 2.92 | 2.93 | 2.82 | 2.85 | -2.40% | 0.00% | 0.78% | 28,279,500 | 80,593,000 | 74% | 2.85 | -2.40% | 2.90 | -0.41% | 2.89 | 0.17% | 2.83 | 0.57% | 0.08% | |
| 2022-05-16 | 2.94 | 2.98 | 2.90 | 2.92 | -0.68% | 0.00% | 3.84% | 28,774,500 | 84,027,000 | 76% | 2.92 | -0.03% | 2.91 | 0.52% | 2.89 | 0.84% | 2.81 | 0.83% | -0.25% | |
| 2022-05-13 | 2.91 | 2.98 | 2.86 | 2.94 | 0.34% | 0.65% | 5.41% | 42,076,800 | 122,924,000 | 109% | 2.92 | 0.69% | 2.90 | 0.87% | 2.87 | 1.34% | 2.79 | 1.01% | -0.59% | |
| 2022-05-12 | 2.82 | 2.94 | 2.80 | 2.93 | 3.17% | 1.00% | 6.12% | 46,421,100 | 134,653,000 | 124% | 2.90 | 0.94% | 2.87 | 1.34% | 2.83 | 1.04% | 2.76 | 1.03% | -1.00% | |
| 2022-05-11 | 2.91 | 2.94 | 2.81 | 2.84 | -1.39% | -1.18% | 3.92% | 45,422,100 | 130,564,000 | 124% | 2.87 | 0.91% | 2.84 | 1.98% | 2.80 | 1.30% | 2.73 | 0.55% | -1.59% | |
| 2022-05-10 | 2.75 | 2.92 | 2.74 | 2.88 | 2.86% | 1.12% | 5.96% | 52,347,600 | 149,087,000 | 149% | 2.85 | 2.74% | 2.78 | 1.50% | 2.76 | 1.66% | 2.72 | 0.41% | -1.72% | |
| 2022-05-09 | 2.69 | 2.83 | 2.68 | 2.80 | 5.26% | 1.01% | 3.44% | 38,872,100 | 107,739,000 | 112% | 2.77 | 4.13% | 2.74 | 0.92% | 2.72 | 0.93% | 2.71 | -0.41% | -1.80% |  |
| 2022-05-06 | 2.67 | 2.71 | 2.58 | 2.66 | -3.97% | -0.08% | -2.13% | 27,721,500 | 73,798,000 | 78% | 2.66 | -3.66% | 2.71 | 0.11% | 2.69 | 0.30% | 2.72 | -0.66% | -1.78% | |
| 2022-05-05 | 2.77 | 2.82 | 2.70 | 2.77 | 1.09% | 0.25% | 1.24% | 35,247,700 | 97,399,000 | 102% | 2.76 | 2.07% | 2.71 | 1.23% | 2.68 | 0.75% | 2.74 | -0.62% | -1.73% | |
| 2022-04-29 | 2.68 | 2.76 | 2.65 | 2.74 | 2.62% | 1.22% | -0.47% | 39,216,300 | 106,174,000 | 108% | 2.71 | 1.69% | 2.68 | 1.10% | 2.66 | -0.19% | 2.75 | -1.96% | -1.69% | |
| 2022-04-28 | 2.65 | 2.74 | 2.60 | 2.67 | -1.11% | 0.30% | -4.91% | 34,290,700 | 91,265,000 | 82% | 2.66 | -0.08% | 2.65 | 0.00% | 2.67 | -1.04% | 2.81 | -2.67% | -1.52% | |
| 2022-04-27 | 2.65 | 2.71 | 2.59 | 2.70 | 4.65% | 1.35% | -6.41% | 41,644,100 | 110,929,000 | 86% | 2.66 | 1.87% | 2.65 | -0.90% | 2.70 | -1.78% | 2.89 | -2.57% | -1.26% | |
| 2022-04-26 | 2.62 | 2.69 | 2.56 | 2.58 | -0.39% | -1.34% | -12.87% | 31,315,800 | 81,895,000 | 51% | 2.62 | -1.69% | 2.67 | -2.27% | 2.75 | -1.72% | 2.96 | -3.14% | -1.04% | |
| 2022-04-25 | 2.72 | 2.73 | 2.58 | 2.59 | -6.16% | -2.63% | -15.28% | 38,612,100 | 102,700,000 | 51% | 2.66 | -3.52% | 2.74 | -3.05% | 2.79 | -2.00% | 3.06 | -4.86% | -0.65% | |
| 2022-04-22 | 2.76 | 2.79 | 2.70 | 2.76 | -0.36% | 0.11% | -14.10% | 27,726,400 | 76,439,000 | 27% | 2.76 | -1.32% | 2.82 | -1.26% | 2.85 | -2.30% | 3.21 | -0.71% | 0.32% | |
| 2022-04-21 | 2.86 | 2.87 | 2.75 | 2.77 | -3.82% | -0.86% | -14.40% | 38,305,400 | 107,037,000 | 37% | 2.79 | -3.99% | 2.86 | -1.42% | 2.92 | -3.02% | 3.24 | -0.46% | 0.50% | |
| 2022-04-20 | 2.90 | 2.95 | 2.87 | 2.88 | -0.69% | -1.03% | -11.41% | 31,936,800 | 92,923,000 | 32% | 2.91 | 0.97% | 2.90 | -1.80% | 3.01 | -1.60% | 3.25 | -0.18% | 0.58% | |
| 2022-04-19 | 2.87 | 2.92 | 2.84 | 2.90 | 1.05% | 0.62% | -10.96% | 28,283,200 | 81,520,000 | 27% | 2.88 | -0.59% | 2.95 | -2.99% | 3.06 | -2.77% | 3.26 | -0.09% | 0.66% | |
| 2022-04-18 | 2.89 | 2.95 | 2.87 | 2.87 | -2.71% | -1.00% | -11.96% | 42,719,500 | 123,833,000 | 41% | 2.90 | -3.53% | 3.04 | -1.81% | 3.15 | -4.76% | 3.26 | -0.21% | 0.71% | |
| 2022-04-15 | 3.08 | 3.12 | 2.93 | 2.95 | -5.45% | -1.83% | -9.70% | 78,099,100 | 234,684,000 | 75% | 3.01 | -4.45% | 3.10 | -3.31% | 3.30 | -1.20% | 3.27 | -0.28% | 0.81% | |
| 2022-04-14 | 3.04 | 3.28 | 3.02 | 3.12 | 1.96% | -0.79% | -4.76% | 87,416,400 | 274,895,000 | 89% | 3.15 | 0.77% | 3.20 | -4.98% | 3.34 | -0.42% | 3.28 | -0.06% | 0.94% | |
| 2022-04-13 | 3.28 | 3.30 | 3.06 | 3.06 | -10.00% | -1.95% | -6.65% | 133,770,700 | 417,555,000 | 142% | 3.12 | -5.80% | 3.37 | -2.26% | 3.36 | -1.09% | 3.28 | -0.37% | 1.00% | |
| 2022-04-12 | 3.17 | 3.46 | 3.17 | 3.40 | 3.03% | 2.63% | 3.34% | 147,780,300 | 489,648,000 | 183% | 3.31 | -6.65% | 3.45 | -0.58% | 3.39 | 0.15% | 3.29 | 0.74% | 1.08% | |
| 2022-04-11 | 3.73 | 3.74 | 3.28 | 3.30 | -3.23% | -7.02% | 1.04% | 239,840,800 | 851,186,000 | 364% | 3.55 | 5.09% | 3.47 | 7.70% | 3.39 | 6.68% | 3.27 | 4.85% | 1.04% | |
| 2022-04-08 | 3.11 | 3.41 | 3.11 | 3.41 | 10.00% | 0.98% | 9.47% | 47,668,200 | 160,959,000 | 102% | 3.38 | 7.17% | 3.22 | 2.91% | 3.18 | 1.67% | 3.12 | 1.04% | 0.54% | |
| 2022-04-07 | 3.16 | 3.21 | 3.10 | 3.10 | -2.52% | -1.62% | 0.55% | 45,679,100 | 143,923,000 | 94% | 3.15 | 0.00% | 3.13 | 0.16% | 3.12 | 0.61% | 3.08 | 0.39% | 0.48% | |
| 2022-04-06 | 3.09 | 3.18 | 3.07 | 3.18 | 0.00% | 0.92% | 3.55% | 57,254,200 | 180,386,000 | 117% | 3.15 | 2.17% | 3.13 | 0.58% | 3.11 | 0.58% | 3.07 | 0.59% | 0.48% | | |
|
