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 | | | | | | | | | | |  | | | | | | | | | | |
| 2023-01-11 | 12.09 | 12.22 | 11.91 | 11.92 | -1.65% | -1.24% | 1.05% | 7,062,000 | 85,236,000 | 88% | 12.07 | 0.21% | 12.06 | -0.08% | 12.05 | 0.64% | 11.80 | 0.36% | -0.25% |  |
| 2023-01-10 | 12.07 | 12.15 | 11.91 | 12.12 | 0.33% | 0.62% | 3.11% | 7,094,400 | 85,449,000 | 87% | 12.05 | -0.22% | 12.07 | 0.17% | 11.98 | 0.80% | 11.75 | 0.32% | -0.31% | |
| 2023-01-09 | 12.03 | 12.15 | 11.99 | 12.08 | 0.92% | 0.07% | 3.11% | 7,041,100 | 84,990,000 | 80% | 12.07 | -0.17% | 12.05 | 0.90% | 11.88 | 0.70% | 11.72 | 0.64% | -0.39% | |
| 2023-01-06 | 12.02 | 12.28 | 11.95 | 11.97 | -0.75% | -1.01% | 2.83% | 10,208,200 | 123,437,000 | 113% | 12.09 | 0.67% | 11.94 | 1.41% | 11.80 | 1.11% | 11.64 | 0.21% | -0.52% | |
| 2023-01-05 | 11.81 | 12.14 | 11.80 | 12.06 | 1.17% | 0.41% | 3.81% | 12,996,500 | 156,098,000 | 143% | 12.01 | 2.29% | 11.78 | 1.82% | 11.67 | 1.56% | 11.62 | -0.62% | -0.58% |  |
| 2023-01-04 | 11.50 | 11.92 | 11.50 | 11.92 | 2.85% | 1.52% | 1.98% | 11,754,900 | 138,023,000 | 119% | 11.74 | 2.38% | 11.57 | 1.65% | 11.49 | 0.46% | 11.69 | -1.62% | -0.53% | |
| 2023-01-03 | 11.31 | 11.59 | 11.26 | 11.59 | 2.57% | 1.06% | -2.46% | 8,421,100 | 96,579,000 | 69% | 11.47 | 1.46% | 11.38 | 0.44% | 11.44 | -0.56% | 11.88 | -0.24% | -0.35% | |
| 2022-12-30 | 11.38 | 11.44 | 11.23 | 11.30 | 0.18% | -0.04% | -5.12% | 4,577,400 | 51,742,000 | 37% | 11.30 | -0.03% | 11.33 | -1.07% | 11.50 | 0.25% | 11.91 | -0.36% | -0.37% | |
| 2022-12-29 | 11.26 | 11.44 | 11.22 | 11.28 | -0.35% | -0.24% | -5.63% | 5,344,400 | 60,430,000 | 41% | 11.31 | -0.49% | 11.45 | -0.99% | 11.47 | -0.86% | 11.95 | -0.67% | -0.37% | |
| 2022-12-28 | 11.77 | 11.77 | 11.26 | 11.32 | -3.17% | -0.38% | -5.93% | 7,400,100 | 84,086,000 | 52% | 11.36 | -2.21% | 11.57 | 0.38% | 11.57 | -2.02% | 12.03 | -0.50% | -0.30% | |
| 2022-12-27 | 11.88 | 11.92 | 11.45 | 11.69 | -0.93% | 0.60% | -3.34% | 8,623,300 | 100,205,000 | 61% | 11.62 | -0.24% | 11.52 | -0.70% | 11.81 | -2.14% | 12.09 | -0.28% | -0.26% | |
| 2022-12-26 | 11.21 | 11.90 | 11.19 | 11.80 | 5.36% | 1.30% | -2.70% | 13,247,700 | 154,308,000 | 96% | 11.65 | 3.17% | 11.61 | -2.53% | 12.07 | -0.40% | 12.13 | -0.46% | -0.24% | |
| 2022-12-23 | 11.55 | 11.68 | 11.16 | 11.20 | -4.27% | -0.80% | -8.08% | 10,582,400 | 119,475,000 | 77% | 11.29 | -4.81% | 11.91 | -3.22% | 12.12 | -0.95% | 12.18 | -0.67% | -0.18% | |
| 2022-12-22 | 12.30 | 12.30 | 11.62 | 11.70 | -3.07% | -1.36% | -4.61% | 10,853,100 | 128,725,000 | 87% | 11.86 | -3.48% | 12.30 | -0.15% | 12.23 | -0.71% | 12.27 | -0.33% | -0.11% | |
| 2022-12-21 | 12.38 | 12.58 | 12.00 | 12.07 | -4.89% | -1.77% | -1.93% | 18,300,800 | 224,885,000 | 159% | 12.29 | -1.48% | 12.32 | 0.22% | 12.32 | -0.11% | 12.31 | -0.14% | -0.09% | |
| 2022-12-20 | 11.49 | 12.76 | 11.46 | 12.69 | 9.40% | 1.75% | 2.97% | 29,715,100 | 370,593,000 | 289% | 12.47 | 5.23% | 12.29 | 0.74% | 12.33 | 0.87% | 12.32 | 0.17% | -0.07% | |
| 2022-12-19 | 12.08 | 12.21 | 11.54 | 11.60 | -3.81% | -2.13% | -5.71% | 8,222,900 | 97,454,000 | 94% | 11.85 | -2.38% | 12.20 | -1.03% | 12.23 | -0.53% | 12.30 | -0.49% | -0.08% | |
| 2022-12-16 | 12.40 | 12.40 | 12.00 | 12.06 | -3.44% | -0.67% | -2.46% | 10,833,600 | 131,531,000 | 127% | 12.14 | -2.46% | 12.33 | -0.24% | 12.29 | -0.28% | 12.36 | -0.28% | -0.05% | |
| 2022-12-15 | 12.25 | 12.62 | 12.07 | 12.49 | 1.71% | 0.35% | 0.73% | 14,715,200 | 183,167,000 | 187% | 12.45 | 0.65% | 12.36 | 0.78% | 12.33 | 0.45% | 12.40 | -0.04% | -0.05% | |
| 2022-12-14 | 12.03 | 12.56 | 12.01 | 12.28 | 2.08% | -0.70% | -1.00% | 9,526,600 | 117,818,000 | 127% | 12.37 | 1.77% | 12.27 | 0.47% | 12.27 | -0.23% | 12.40 | -0.12% | -0.06% | |
| 2022-12-13 | 12.26 | 12.36 | 12.02 | 12.03 | -2.35% | -1.00% | -3.13% | 6,527,700 | 79,326,000 | 80% | 12.15 | -0.62% | 12.21 | -0.48% | 12.30 | -0.90% | 12.42 | -0.02% | -0.12% | |
| 2022-12-12 | 12.23 | 12.40 | 12.00 | 12.32 | 0.57% | 0.75% | -0.81% | 6,488,900 | 79,346,000 | 81% | 12.23 | -0.24% | 12.27 | -0.92% | 12.41 | -0.39% | 12.42 | 0.10% | -0.20% | |
| 2022-12-09 | 12.22 | 12.34 | 12.21 | 12.25 | -0.08% | -0.06% | -1.28% | 4,658,800 | 57,102,000 | 59% | 12.26 | -0.50% | 12.38 | -0.93% | 12.46 | -0.15% | 12.41 | 0.02% | -0.26% | |
| 2022-12-08 | 12.36 | 12.47 | 12.20 | 12.26 | -1.29% | -0.48% | -1.18% | 5,759,200 | 70,946,000 | 71% | 12.32 | -1.50% | 12.50 | -0.28% | 12.48 | -0.22% | 12.41 | -0.13% | -0.35% | |
| 2022-12-07 | 12.71 | 12.74 | 12.40 | 12.42 | -2.05% | -0.70% | -0.02% | 7,453,000 | 93,215,000 | 92% | 12.51 | -0.71% | 12.53 | 0.17% | 12.51 | 0.10% | 12.42 | 0.14% | -0.42% | |
| 2022-12-06 | 12.59 | 12.69 | 12.41 | 12.68 | 0.71% | 0.67% | 2.21% | 9,666,000 | 121,756,000 | 119% | 12.60 | 0.95% | 12.51 | 0.31% | 12.50 | 0.55% | 12.41 | 0.01% | -0.54% | |
| 2022-12-05 | 12.50 | 12.60 | 12.35 | 12.59 | 1.12% | 0.91% | 1.49% | 7,846,300 | 97,902,000 | 97% | 12.48 | 0.46% | 12.47 | 0.03% | 12.43 | 0.49% | 12.41 | -0.20% | -0.60% | |
| 2022-12-02 | 12.42 | 12.49 | 12.32 | 12.45 | 0.32% | 0.24% | 0.16% | 6,197,500 | 76,971,000 | 73% | 12.42 | -0.63% | 12.47 | 0.42% | 12.37 | 0.18% | 12.43 | -0.23% | -0.69% | |
| 2022-12-01 | 12.55 | 12.68 | 12.37 | 12.41 | -0.88% | -0.71% | -0.39% | 10,457,900 | 130,711,000 | 117% | 12.50 | 0.27% | 12.42 | 0.95% | 12.34 | 0.08% | 12.46 | -0.20% | -0.82% | |
| 2022-11-30 | 12.18 | 12.65 | 12.16 | 12.52 | 0.00% | 0.43% | 0.30% | 13,835,900 | 172,474,000 | 156% | 12.47 | 2.42% | 12.30 | 1.06% | 12.33 | 0.44% | 12.48 | -0.64% | -0.92% | | |
|
