圣阳股份( 002580.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-06-24 | 8.52 | 8.80 | 8.36 | 8.69 | 2.12% | 1.40% | 5.45% | 34,242,800 | 293,461,000 | 189% | 8.57 | 2.21% | 8.43 | 1.80% | 8.36 | 1.45% | 8.24 | 0.96% | 0.14% | |
| 2022-06-23 | 8.19 | 8.52 | 8.17 | 8.51 | 3.91% | 1.49% | 4.25% | 28,387,700 | 238,033,000 | 168% | 8.39 | 1.28% | 8.28 | 0.84% | 8.24 | 1.25% | 8.16 | 0.70% | 0.08% | |
| 2022-06-22 | 8.08 | 8.49 | 8.00 | 8.19 | 1.49% | -1.08% | 1.04% | 24,503,100 | 202,861,000 | 156% | 8.28 | 2.68% | 8.21 | 1.17% | 8.14 | 0.78% | 8.11 | 0.37% | 0.05% |  |
| 2022-06-21 | 8.26 | 8.30 | 7.94 | 8.07 | -2.18% | 0.09% | -0.07% | 13,837,600 | 111,578,000 | 84% | 8.06 | -2.03% | 8.12 | 0.52% | 8.07 | 0.06% | 8.08 | -0.66% | 0.05% | |
| 2022-06-20 | 8.02 | 8.31 | 8.00 | 8.25 | 2.74% | 0.24% | 1.48% | 17,627,900 | 145,076,000 | 95% | 8.23 | 2.89% | 8.07 | 0.93% | 8.07 | 0.27% | 8.13 | -0.17% | 0.20% | |
| 2022-06-17 | 7.78 | 8.11 | 7.71 | 8.03 | 1.90% | 0.39% | -1.40% | 11,360,200 | 90,872,000 | 54% | 8.00 | 1.00% | 8.00 | -0.20% | 8.05 | -0.31% | 8.14 | -0.21% | 0.32% | |
| 2022-06-16 | 7.98 | 8.06 | 7.80 | 7.88 | -1.38% | -0.51% | -3.44% | 12,492,100 | 98,941,000 | 51% | 7.92 | -1.92% | 8.02 | -0.94% | 8.07 | -0.10% | 8.16 | 0.44% | 0.49% | |
| 2022-06-15 | 8.16 | 8.24 | 7.99 | 7.99 | -2.20% | -1.05% | -1.66% | 12,660,300 | 102,236,000 | 47% | 8.08 | 0.39% | 8.09 | -0.17% | 8.08 | -0.01% | 8.13 | -0.47% | 0.50% | |
| 2022-06-14 | 8.11 | 8.19 | 7.88 | 8.17 | -0.61% | 1.57% | 0.09% | 15,263,600 | 122,774,000 | 47% | 8.04 | -1.22% | 8.11 | 0.21% | 8.08 | -1.09% | 8.16 | 0.07% | 0.91% | |
| 2022-06-13 | 8.10 | 8.27 | 8.00 | 8.22 | 0.61% | 0.95% | 0.77% | 17,298,400 | 140,869,000 | 51% | 8.14 | 0.30% | 8.09 | 0.24% | 8.17 | -0.31% | 8.16 | 0.39% | 1.19% | |
| 2022-06-10 | 7.87 | 8.22 | 7.80 | 8.17 | 3.55% | 0.63% | 0.55% | 19,193,800 | 155,833,000 | 56% | 8.12 | 1.62% | 8.07 | -1.42% | 8.19 | -0.15% | 8.13 | 0.36% | 1.27% | |
| 2022-06-09 | 8.12 | 8.15 | 7.87 | 7.89 | -3.19% | -1.25% | -2.54% | 15,544,100 | 124,190,000 | 46% | 7.99 | -1.11% | 8.19 | -0.64% | 8.21 | 0.74% | 8.10 | 0.38% | 1.30% | |
| 2022-06-08 | 8.18 | 8.27 | 7.87 | 8.15 | -1.09% | 0.87% | 1.05% | 27,489,300 | 222,102,000 | 82% | 8.08 | -3.15% | 8.24 | -0.32% | 8.15 | -0.66% | 8.07 | 0.39% | 1.34% | |
| 2022-06-07 | 8.28 | 8.65 | 8.17 | 8.24 | -1.08% | -1.23% | 2.56% | 37,509,600 | 312,926,000 | 122% | 8.34 | 1.12% | 8.26 | 2.05% | 8.20 | 0.59% | 8.03 | 0.84% | 1.39% | |
| 2022-06-06 | 8.01 | 8.36 | 8.01 | 8.33 | 3.09% | 0.96% | 4.56% | 37,216,700 | 307,062,000 | 133% | 8.25 | 0.57% | 8.10 | -0.61% | 8.15 | 0.90% | 7.97 | 1.01% | 1.38% | |
| 2022-06-02 | 7.84 | 8.51 | 7.81 | 8.08 | 0.00% | -1.51% | 2.45% | 41,596,600 | 341,261,000 | 161% | 8.20 | 4.51% | 8.15 | 0.48% | 8.08 | 1.04% | 7.89 | 1.43% | 1.41% | |
| 2022-06-01 | 7.62 | 8.28 | 7.60 | 8.08 | 1.25% | 2.93% | 3.91% | 40,736,300 | 319,778,000 | 166% | 7.85 | -5.47% | 8.11 | -0.05% | 8.00 | 0.36% | 7.78 | 0.61% | 1.47% | |
| 2022-05-31 | 8.50 | 8.70 | 7.96 | 7.98 | -4.55% | -3.90% | 3.25% | 63,010,900 | 523,245,000 | 315% | 8.30 | 2.99% | 8.11 | 4.03% | 7.97 | 3.97% | 7.73 | 3.59% | 1.50% | |
| 2022-05-30 | 7.59 | 8.36 | 7.55 | 8.36 | 10.00% | 3.68% | 12.05% | 36,328,200 | 292,912,000 | 248% | 8.06 | 6.16% | 7.80 | 4.69% | 7.66 | 3.58% | 7.46 | 2.91% | 1.23% | |
| 2022-05-27 | 7.41 | 7.88 | 7.38 | 7.60 | 3.12% | 0.07% | 4.83% | 19,805,600 | 150,417,000 | 160% | 7.60 | 3.24% | 7.45 | 1.53% | 7.40 | 1.27% | 7.25 | 1.13% | 1.10% | |
| 2022-05-26 | 7.31 | 7.45 | 7.26 | 7.37 | -1.34% | 0.18% | 2.80% | 12,599,000 | 92,696,000 | 111% | 7.36 | 0.20% | 7.34 | 0.41% | 7.30 | 0.52% | 7.17 | 0.73% | 1.10% | |
| 2022-05-25 | 7.11 | 7.50 | 7.08 | 7.47 | 4.18% | 1.74% | 4.96% | 15,704,100 | 115,293,000 | 146% | 7.34 | 0.36% | 7.31 | 0.51% | 7.27 | 0.85% | 7.12 | 0.79% | 1.11% | |
| 2022-05-24 | 7.26 | 7.45 | 7.17 | 7.17 | -1.10% | -2.00% | 1.54% | 12,622,300 | 92,342,000 | 122% | 7.32 | 0.97% | 7.27 | 0.61% | 7.21 | 0.91% | 7.06 | 0.89% | 1.14% | |
| 2022-05-23 | 7.25 | 7.30 | 7.18 | 7.25 | 0.14% | 0.06% | 3.59% | 10,046,500 | 72,797,000 | 103% | 7.25 | -0.07% | 7.23 | 0.87% | 7.14 | 0.93% | 7.00 | 0.69% | 1.01% | |
| 2022-05-20 | 7.29 | 7.44 | 7.15 | 7.24 | 1.26% | -0.15% | 4.16% | 15,240,400 | 110,510,000 | 169% | 7.25 | 0.71% | 7.17 | 1.46% | 7.07 | 1.25% | 6.95 | 1.33% | 0.86% | |
| 2022-05-19 | 7.35 | 7.50 | 7.07 | 7.15 | 3.17% | -0.69% | 4.23% | 20,551,600 | 147,962,000 | 258% | 7.20 | 4.02% | 7.06 | 3.17% | 6.99 | 2.51% | 6.86 | 2.07% | 0.61% | |
| 2022-05-18 | 6.85 | 7.01 | 6.78 | 6.93 | 1.61% | 0.12% | 3.11% | 8,379,500 | 58,001,000 | 127% | 6.92 | 1.69% | 6.85 | 0.68% | 6.82 | -0.06% | 6.72 | 0.87% | 0.33% | |
| 2022-05-17 | 6.76 | 6.87 | 6.71 | 6.82 | -0.29% | 0.19% | 2.36% | 6,489,500 | 44,175,000 | 102% | 6.81 | 0.16% | 6.80 | 0.31% | 6.82 | 0.56% | 6.66 | 0.85% | 0.17% | |
| 2022-05-16 | 6.79 | 6.87 | 6.74 | 6.84 | 0.59% | 0.65% | 3.53% | 8,165,200 | 55,493,000 | 130% | 6.80 | 0.03% | 6.78 | -0.79% | 6.78 | 0.58% | 6.61 | 1.68% | -0.05% | |
| 2022-05-13 | 6.71 | 6.90 | 6.70 | 6.80 | 0.00% | 0.09% | 4.65% | 5,796,600 | 39,380,000 | 91% | 6.79 | 0.70% | 6.83 | 0.84% | 6.74 | 1.02% | 6.50 | 1.12% | -0.35% | | |
|
