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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-12-03 | 8.65 | 8.77 | 8.57 | 8.68 | 0.00% | -0.02% | -1.53% | 8,592,700 | 74,599,000 | 61% | 8.68 | -0.89% | 8.77 | -1.00% | 8.84 | -0.21% | 8.82 | 0.26% | 0.31% |  |
| 2021-12-02 | 8.91 | 8.94 | 8.68 | 8.68 | -2.58% | -0.91% | -1.27% | 11,239,200 | 98,455,000 | 80% | 8.76 | -1.05% | 8.86 | -0.37% | 8.86 | -0.03% | 8.79 | 0.35% | 0.23% | |
| 2021-12-01 | 8.94 | 8.97 | 8.78 | 8.91 | 0.00% | 0.64% | 1.70% | 11,300,300 | 100,036,000 | 81% | 8.85 | -1.01% | 8.89 | 0.06% | 8.86 | 0.15% | 8.76 | 0.46% | 0.10% | |
| 2021-11-30 | 9.02 | 9.08 | 8.81 | 8.91 | -0.89% | -0.37% | 2.17% | 15,016,500 | 134,292,000 | 111% | 8.94 | 0.72% | 8.89 | 0.59% | 8.85 | 0.10% | 8.72 | 0.80% | 0.02% | |
| 2021-11-29 | 8.59 | 9.00 | 8.52 | 8.99 | 2.04% | 1.25% | 3.91% | 17,773,800 | 157,811,000 | 135% | 8.88 | 0.46% | 8.84 | 0.43% | 8.84 | 0.57% | 8.65 | 0.59% | -0.15% | |
| 2021-11-26 | 8.71 | 8.97 | 8.66 | 8.81 | 1.03% | -0.32% | 2.43% | 12,486,400 | 110,349,000 | 98% | 8.84 | 0.97% | 8.80 | -0.35% | 8.79 | 0.76% | 8.60 | 0.21% | -0.28% | |
| 2021-11-25 | 8.71 | 8.86 | 8.67 | 8.72 | -0.46% | -0.38% | 1.60% | 8,910,800 | 77,992,000 | 71% | 8.75 | -0.48% | 8.83 | 0.49% | 8.73 | 0.65% | 8.58 | -0.17% | -0.30% | |
| 2021-11-24 | 8.98 | 8.98 | 8.67 | 8.76 | -2.45% | -0.40% | 1.88% | 15,332,100 | 134,852,000 | 117% | 8.80 | -0.97% | 8.79 | 1.01% | 8.67 | 0.96% | 8.60 | 0.28% | -0.28% | |
| 2021-11-23 | 8.67 | 9.09 | 8.56 | 8.98 | 3.46% | 1.11% | 4.74% | 23,681,400 | 210,324,000 | 187% | 8.88 | 3.22% | 8.70 | 2.69% | 8.59 | 2.37% | 8.57 | 0.47% | -0.36% | |
| 2021-11-22 | 8.50 | 8.68 | 8.45 | 8.68 | 2.72% | 0.88% | 1.71% | 12,895,700 | 110,959,000 | 110% | 8.60 | 2.43% | 8.47 | 1.33% | 8.39 | 0.40% | 8.53 | -0.13% | -0.45% | |
| 2021-11-19 | 8.34 | 8.53 | 8.26 | 8.45 | 1.08% | 0.60% | -1.11% | 10,380,300 | 87,197,000 | 89% | 8.40 | 0.16% | 8.36 | 0.69% | 8.36 | -0.54% | 8.55 | -0.61% | -0.47% | |
| 2021-11-18 | 8.26 | 8.51 | 8.20 | 8.36 | 0.00% | -0.32% | -2.76% | 11,535,800 | 96,750,000 | 96% | 8.39 | 1.26% | 8.30 | -0.36% | 8.40 | -1.25% | 8.60 | -0.92% | -0.42% | |
| 2021-11-17 | 8.17 | 8.36 | 8.14 | 8.36 | 2.70% | 0.93% | -3.65% | 9,547,000 | 79,079,000 | 73% | 8.28 | 0.53% | 8.33 | -1.24% | 8.51 | -0.62% | 8.68 | -0.32% | -0.35% | |
| 2021-11-16 | 8.44 | 8.45 | 8.11 | 8.14 | -3.67% | -1.20% | -6.49% | 12,324,600 | 101,546,000 | 92% | 8.24 | -2.58% | 8.44 | -2.47% | 8.56 | -1.25% | 8.71 | -0.89% | -0.40% | |
| 2021-11-15 | 8.66 | 8.68 | 8.35 | 8.45 | -2.42% | -0.08% | -3.79% | 13,185,300 | 111,513,000 | 97% | 8.46 | -2.52% | 8.65 | -0.56% | 8.67 | -0.78% | 8.78 | -0.70% | -0.33% | |
| 2021-11-12 | 8.61 | 8.76 | 8.55 | 8.66 | -0.12% | -0.18% | -2.09% | 9,188,200 | 79,720,000 | 67% | 8.68 | -1.50% | 8.70 | -0.42% | 8.74 | -0.47% | 8.85 | 0.03% | -0.24% |  |
| 2021-11-11 | 8.72 | 8.96 | 8.62 | 8.67 | -0.34% | -1.57% | -1.95% | 15,114,600 | 133,125,000 | 110% | 8.81 | 2.47% | 8.74 | 0.22% | 8.78 | -0.62% | 8.84 | 0.02% | -0.24% | |
| 2021-11-10 | 8.75 | 8.78 | 8.40 | 8.70 | -1.58% | 1.21% | -1.58% | 13,154,200 | 113,077,000 | 95% | 8.60 | -2.51% | 8.72 | -1.31% | 8.83 | -0.19% | 8.84 | -0.54% | -0.21% | |
| 2021-11-09 | 8.95 | 8.97 | 8.68 | 8.84 | 0.23% | 0.26% | -0.54% | 10,400,600 | 91,699,000 | 77% | 8.82 | 0.34% | 8.84 | -0.84% | 8.85 | -0.38% | 8.89 | -0.49% | -0.11% | |
| 2021-11-08 | 8.67 | 8.90 | 8.57 | 8.82 | 1.26% | 0.38% | -1.25% | 8,789,600 | 77,232,000 | 61% | 8.79 | -1.04% | 8.91 | 0.46% | 8.88 | -0.46% | 8.93 | -0.30% | 0.02% | |
| 2021-11-05 | 9.00 | 9.06 | 8.71 | 8.71 | -4.39% | -1.90% | -2.78% | 13,638,700 | 121,100,000 | 90% | 8.88 | -1.21% | 8.87 | -0.37% | 8.92 | 0.34% | 8.96 | -0.06% | 0.11% | |
| 2021-11-04 | 8.69 | 9.16 | 8.69 | 9.11 | 5.32% | 1.36% | 1.63% | 19,163,600 | 172,239,000 | 126% | 8.99 | 3.80% | 8.90 | -0.09% | 8.89 | 0.51% | 8.96 | -0.25% | 0.14% | |
| 2021-11-03 | 8.85 | 8.98 | 8.50 | 8.65 | -2.48% | -0.10% | -3.74% | 11,506,800 | 99,638,000 | 73% | 8.66 | -3.51% | 8.91 | -0.06% | 8.85 | -0.84% | 8.99 | -0.83% | 0.25% | |
| 2021-11-02 | 9.30 | 9.30 | 8.75 | 8.87 | -3.59% | -1.16% | -2.11% | 16,322,500 | 146,473,000 | 90% | 8.97 | -0.49% | 8.92 | 0.71% | 8.92 | -0.61% | 9.06 | -0.20% | 0.58% | |
| 2021-11-01 | 8.70 | 9.22 | 8.62 | 9.20 | 4.19% | 2.02% | 1.33% | 17,245,000 | 155,512,000 | 93% | 9.02 | 3.97% | 8.85 | -0.07% | 8.98 | -0.19% | 9.08 | 0.23% | 0.80% | |
| 2021-10-29 | 8.66 | 8.85 | 8.38 | 8.83 | 1.96% | 1.80% | -2.52% | 11,368,300 | 98,610,000 | 62% | 8.67 | -1.26% | 8.86 | -2.05% | 9.00 | -0.42% | 9.06 | 0.03% | 0.78% | |
| 2021-10-28 | 9.10 | 9.10 | 8.62 | 8.66 | -4.84% | -1.42% | -4.36% | 12,483,700 | 109,667,000 | 71% | 8.79 | -3.46% | 9.04 | -0.92% | 9.03 | -0.73% | 9.06 | 0.31% | 0.71% | |
| 2021-10-27 | 9.12 | 9.20 | 8.97 | 9.10 | -0.11% | 0.00% | 0.81% | 12,323,100 | 112,146,000 | 74% | 9.10 | -0.89% | 9.13 | 0.54% | 9.10 | -0.55% | 9.03 | 0.43% | 0.56% | |
| 2021-10-26 | 9.16 | 9.38 | 9.01 | 9.11 | -0.44% | -0.78% | 1.36% | 18,195,500 | 167,069,000 | 116% | 9.18 | 1.01% | 9.08 | 0.08% | 9.15 | 0.07% | 8.99 | 0.84% | 0.39% | |
| 2021-10-25 | 8.95 | 9.19 | 8.87 | 9.15 | 0.00% | 0.66% | 2.66% | 17,673,500 | 160,645,000 | 119% | 9.09 | 1.64% | 9.07 | -0.93% | 9.14 | 0.46% | 8.91 | 0.55% | 0.13% | | |
|
