南方轴承( 002553.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 | 8.33 | 8.40 | 8.20 | 8.33 | 0.12% | 0.39% | 5.28% | 2,729,800 | 22,652,000 | 111% | 8.30 | 0.78% | 8.21 | 1.51% | 8.09 | 1.13% | 7.91 | 0.91% | 0.16% |  |
| 2022-05-19 | 7.98 | 8.38 | 7.91 | 8.32 | 2.72% | 1.04% | 6.11% | 3,662,000 | 30,154,000 | 157% | 8.23 | 1.64% | 8.09 | 1.48% | 8.00 | 1.47% | 7.84 | 1.06% | -0.10% | |
| 2022-05-18 | 8.00 | 8.22 | 7.90 | 8.10 | 1.38% | -0.01% | 4.39% | 3,176,700 | 25,733,000 | 145% | 8.10 | 2.54% | 7.97 | 1.43% | 7.88 | 1.21% | 7.76 | 1.03% | -0.36% | |
| 2022-05-17 | 7.70 | 8.05 | 7.70 | 7.99 | 2.57% | 1.14% | 4.04% | 3,175,500 | 25,086,000 | 145% | 7.90 | 0.06% | 7.86 | 1.03% | 7.79 | 0.97% | 7.68 | 0.84% | -0.58% | |
| 2022-05-16 | 7.99 | 8.04 | 7.75 | 7.79 | -0.13% | -1.33% | 2.28% | 2,755,800 | 21,758,000 | 134% | 7.90 | 1.90% | 7.78 | 1.00% | 7.71 | 0.98% | 7.62 | 1.33% | -0.77% | |
| 2022-05-13 | 7.72 | 7.84 | 7.64 | 7.80 | 1.56% | 0.67% | 3.78% | 2,307,300 | 17,876,000 | 112% | 7.75 | 1.40% | 7.70 | 0.97% | 7.64 | 0.71% | 7.52 | 0.62% | -1.09% | |
| 2022-05-12 | 7.60 | 7.72 | 7.56 | 7.68 | 0.66% | 0.51% | 2.81% | 1,929,200 | 14,741,000 | 87% | 7.64 | -0.75% | 7.63 | 0.38% | 7.59 | 0.03% | 7.47 | -0.57% | -1.38% | |
| 2022-05-11 | 7.42 | 7.85 | 7.42 | 7.63 | 1.87% | -0.90% | 1.56% | 3,012,900 | 23,197,000 | 130% | 7.70 | 3.22% | 7.60 | 1.55% | 7.58 | 0.74% | 7.51 | -0.58% | -1.47% |  |
| 2022-05-10 | 7.38 | 7.54 | 7.34 | 7.49 | 0.40% | 0.42% | -0.89% | 1,537,100 | 11,465,000 | 67% | 7.46 | -0.80% | 7.48 | -0.93% | 7.53 | 0.37% | 7.56 | -1.38% | -1.47% | |
| 2022-05-09 | 7.57 | 7.65 | 7.39 | 7.46 | -0.40% | -0.78% | -2.65% | 1,313,400 | 9,875,000 | 56% | 7.52 | 0.67% | 7.55 | 0.07% | 7.50 | 1.27% | 7.66 | -1.61% | -1.39% | |
| 2022-05-06 | 7.49 | 7.55 | 7.36 | 7.49 | -1.83% | 0.28% | -3.83% | 1,503,100 | 11,226,000 | 60% | 7.47 | -2.14% | 7.55 | 0.57% | 7.41 | 0.23% | 7.79 | -1.73% | -1.29% | |
| 2022-05-05 | 7.55 | 7.74 | 7.48 | 7.63 | 0.39% | -0.03% | -3.72% | 2,022,000 | 15,432,000 | 77% | 7.63 | 1.44% | 7.50 | 2.32% | 7.39 | -1.07% | 7.93 | -1.57% | -1.24% | |
| 2022-04-29 | 7.35 | 7.70 | 7.20 | 7.60 | 3.40% | 1.01% | -5.60% | 2,952,300 | 22,212,000 | 103% | 7.52 | 2.61% | 7.33 | 0.71% | 7.47 | -1.45% | 8.05 | -1.12% | -1.16% | |
| 2022-04-28 | 7.38 | 7.48 | 7.20 | 7.35 | -0.68% | 0.23% | -9.73% | 1,924,800 | 14,115,000 | 67% | 7.33 | 2.92% | 7.28 | -2.64% | 7.58 | -2.63% | 8.14 | -1.09% | -1.12% | |
| 2022-04-27 | 7.00 | 7.45 | 6.91 | 7.40 | 2.78% | 3.86% | -10.11% | 2,728,700 | 19,441,000 | 94% | 7.13 | -3.32% | 7.48 | -3.92% | 7.78 | -4.15% | 8.23 | -1.87% | -1.06% | |
| 2022-04-26 | 7.65 | 7.75 | 7.10 | 7.20 | -5.88% | -2.31% | -14.17% | 3,549,200 | 26,158,000 | 132% | 7.37 | -6.77% | 7.78 | -5.67% | 8.12 | -4.63% | 8.39 | -2.28% | -0.91% | |
| 2022-04-25 | 8.36 | 8.40 | 7.57 | 7.65 | -8.93% | -3.23% | -10.89% | 3,144,000 | 24,852,000 | 134% | 7.91 | -6.14% | 8.25 | -4.75% | 8.51 | -2.43% | 8.59 | -1.48% | -0.75% | |
| 2022-04-22 | 8.52 | 8.54 | 8.30 | 8.40 | -1.52% | -0.26% | -3.60% | 1,685,500 | 14,195,000 | 81% | 8.42 | -2.30% | 8.66 | -1.61% | 8.73 | -0.03% | 8.71 | -0.53% | -0.66% | |
| 2022-04-21 | 8.85 | 8.87 | 8.47 | 8.53 | -3.51% | -1.04% | -2.63% | 2,158,700 | 18,609,000 | 108% | 8.62 | -2.83% | 8.80 | -0.11% | 8.73 | -0.16% | 8.76 | -0.60% | -0.68% | |
| 2022-04-20 | 8.80 | 8.99 | 8.75 | 8.84 | 0.11% | -0.35% | 0.31% | 2,322,500 | 20,604,000 | 122% | 8.87 | -0.21% | 8.81 | 1.10% | 8.74 | 0.32% | 8.81 | -0.65% | -0.69% | |
| 2022-04-19 | 8.89 | 9.02 | 8.74 | 8.83 | 0.34% | -0.67% | -0.46% | 2,691,600 | 23,927,000 | 143% | 8.89 | 2.00% | 8.72 | 0.92% | 8.72 | 0.47% | 8.87 | -1.19% | -0.61% | |
| 2022-04-18 | 8.50 | 8.89 | 8.43 | 8.80 | 4.39% | 0.96% | -1.98% | 3,489,900 | 30,419,000 | 172% | 8.72 | 2.92% | 8.64 | 0.34% | 8.67 | -0.22% | 8.98 | -0.73% | -0.46% | |
| 2022-04-15 | 8.60 | 8.64 | 8.36 | 8.43 | -2.54% | -0.46% | -6.79% | 1,869,700 | 15,834,000 | 101% | 8.47 | -2.35% | 8.61 | -1.42% | 8.69 | -1.38% | 9.04 | -0.81% | -0.38% | |
| 2022-04-14 | 8.74 | 8.80 | 8.58 | 8.65 | -0.23% | -0.27% | -5.13% | 1,268,300 | 11,000,000 | 71% | 8.67 | -0.85% | 8.73 | -0.68% | 8.82 | -1.21% | 9.12 | -0.43% | -0.21% | |
| 2022-04-13 | 8.82 | 8.88 | 8.65 | 8.67 | -2.25% | -0.88% | -5.32% | 1,311,700 | 11,473,000 | 74% | 8.75 | -0.26% | 8.79 | -0.92% | 8.92 | -1.65% | 9.16 | -0.44% | -0.12% | |
| 2022-04-12 | 8.86 | 8.90 | 8.65 | 8.87 | 1.26% | 1.14% | -3.56% | 1,514,100 | 13,279,000 | 87% | 8.77 | -0.95% | 8.88 | -1.66% | 9.07 | -1.99% | 9.20 | -0.61% | -0.09% | |
| 2022-04-11 | 9.00 | 9.00 | 8.73 | 8.76 | -3.20% | -1.06% | -5.33% | 1,585,500 | 14,038,000 | 93% | 8.85 | -1.73% | 9.03 | -2.24% | 9.26 | -0.63% | 9.25 | -0.64% | -0.05% | |
| 2022-04-08 | 9.10 | 9.24 | 8.90 | 9.05 | -0.88% | 0.44% | -2.82% | 1,419,800 | 12,792,000 | 86% | 9.01 | -2.23% | 9.23 | -1.73% | 9.32 | -0.25% | 9.31 | -0.71% | 0.00% | |
| 2022-04-07 | 9.38 | 9.38 | 9.13 | 9.13 | -2.56% | -0.92% | -2.67% | 1,539,300 | 14,185,000 | 90% | 9.22 | -1.87% | 9.39 | -0.09% | 9.34 | -0.01% | 9.38 | -0.64% | 0.09% | |
| 2022-04-06 | 9.49 | 9.49 | 9.32 | 9.37 | 0.00% | -0.22% | -0.74% | 2,127,600 | 19,981,000 | 108% | 9.39 | -0.87% | 9.40 | 0.54% | 9.34 | 0.24% | 9.44 | 0.09% | 0.15% | | |
|
