*ST围海( 002586.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 | 4.49 | 4.50 | 4.29 | 4.44 | -1.55% | 0.48% | 0.45% | 11,050,400 | 48,829,000 | 136% | 4.42 | -1.89% | 4.47 | -0.51% | 4.46 | -0.16% | 4.42 | 1.03% | -0.13% |  |
| 2022-05-19 | 4.50 | 4.56 | 4.40 | 4.51 | 0.00% | 0.13% | 3.09% | 6,700,100 | 30,180,000 | 85% | 4.50 | -0.84% | 4.50 | 0.60% | 4.47 | 0.63% | 4.38 | 0.44% | -0.29% | |
| 2022-05-18 | 4.53 | 4.60 | 4.46 | 4.51 | -0.88% | -0.70% | 3.54% | 5,273,100 | 23,948,000 | 63% | 4.54 | 2.00% | 4.47 | 0.88% | 4.44 | 0.25% | 4.36 | -0.12% | -0.38% | |
| 2022-05-17 | 4.41 | 4.56 | 4.35 | 4.55 | 3.64% | 2.18% | 4.33% | 7,573,300 | 33,726,000 | 84% | 4.45 | 1.00% | 4.43 | 0.73% | 4.43 | 0.11% | 4.36 | 0.32% | -0.47% | |
| 2022-05-16 | 4.51 | 4.51 | 4.35 | 4.39 | -0.90% | -0.43% | 0.99% | 4,650,800 | 20,506,000 | 44% | 4.41 | -0.02% | 4.40 | -0.59% | 4.42 | 0.75% | 4.35 | 0.09% | -0.59% | |
| 2022-05-13 | 4.48 | 4.50 | 4.35 | 4.43 | 0.00% | 0.45% | 2.00% | 4,743,100 | 20,916,000 | 40% | 4.41 | 0.71% | 4.42 | -0.09% | 4.39 | 1.53% | 4.34 | -0.28% | -0.65% | |
| 2022-05-12 | 4.42 | 4.45 | 4.28 | 4.43 | 1.37% | 1.16% | 1.72% | 6,157,700 | 26,963,000 | 48% | 4.38 | -1.55% | 4.43 | 0.87% | 4.32 | 0.21% | 4.36 | -1.40% | -0.69% |  |
| 2022-05-11 | 4.50 | 4.62 | 4.32 | 4.37 | -2.46% | -1.75% | -1.06% | 13,683,600 | 60,863,000 | 94% | 4.45 | 0.47% | 4.39 | 3.03% | 4.32 | -0.02% | 4.42 | -0.83% | -0.57% | |
| 2022-05-10 | 4.27 | 4.48 | 4.27 | 4.48 | 4.92% | 1.20% | 0.58% | 12,664,300 | 56,061,000 | 85% | 4.43 | 4.44% | 4.26 | 1.14% | 4.32 | 0.44% | 4.45 | -0.51% | -0.43% | |
| 2022-05-09 | 4.20 | 4.27 | 4.16 | 4.27 | 4.91% | 0.73% | -4.62% | 8,462,900 | 35,874,000 | 54% | 4.24 | 3.97% | 4.21 | -1.91% | 4.30 | -0.39% | 4.48 | -0.02% | -0.33% | |
| 2022-05-06 | 4.07 | 4.18 | 4.07 | 4.07 | -4.91% | -0.17% | -9.11% | 10,592,700 | 43,189,000 | 57% | 4.08 | -5.41% | 4.29 | -1.51% | 4.31 | -1.39% | 4.48 | -0.58% | -0.35% | |
| 2022-05-05 | 4.47 | 4.50 | 4.28 | 4.28 | -4.89% | -0.70% | -4.97% | 12,203,300 | 52,602,000 | 73% | 4.31 | -3.82% | 4.36 | -0.12% | 4.38 | -2.43% | 4.50 | -0.46% | -0.23% | |
| 2022-04-29 | 4.48 | 4.60 | 4.38 | 4.50 | 0.45% | 0.42% | -0.55% | 11,177,000 | 50,087,000 | 73% | 4.48 | 3.61% | 4.37 | -0.07% | 4.48 | -1.17% | 4.53 | -0.99% | -0.08% | |
| 2022-04-28 | 4.18 | 4.62 | 4.18 | 4.48 | 1.82% | 3.58% | -1.97% | 21,613,500 | 93,476,000 | 128% | 4.33 | -0.35% | 4.37 | -3.92% | 4.54 | -1.71% | 4.57 | -0.89% | 0.22% | |
| 2022-04-27 | 4.43 | 4.50 | 4.21 | 4.40 | -0.68% | 1.38% | -4.58% | 17,477,900 | 75,855,000 | 109% | 4.34 | -3.00% | 4.55 | -3.05% | 4.62 | 0.22% | 4.61 | -0.54% | 0.46% | |
| 2022-04-26 | 4.49 | 4.63 | 4.36 | 4.43 | -2.64% | -0.98% | -4.44% | 13,451,400 | 60,175,000 | 85% | 4.47 | -5.45% | 4.69 | -1.20% | 4.61 | -0.37% | 4.64 | -0.64% | 0.68% | |
| 2022-04-25 | 4.80 | 4.99 | 4.55 | 4.55 | -5.01% | -3.85% | -2.49% | 24,655,400 | 116,665,000 | 158% | 4.73 | -1.77% | 4.75 | 3.56% | 4.62 | 0.87% | 4.67 | -0.26% | 1.02% | |
| 2022-04-22 | 4.80 | 4.94 | 4.71 | 4.79 | 1.27% | -0.56% | 2.39% | 14,447,100 | 69,597,000 | 96% | 4.82 | 2.66% | 4.58 | 1.94% | 4.58 | -0.72% | 4.68 | 0.58% | 1.31% | |
| 2022-04-21 | 4.51 | 4.78 | 4.49 | 4.73 | 3.05% | 0.81% | 1.70% | 12,716,600 | 59,666,000 | 82% | 4.69 | 6.30% | 4.50 | 1.08% | 4.62 | 0.22% | 4.65 | 0.48% | 1.46% | |
| 2022-04-20 | 4.20 | 4.64 | 4.20 | 4.59 | 3.85% | 3.99% | -0.84% | 28,285,600 | 124,842,000 | 173% | 4.41 | -0.14% | 4.45 | -7.18% | 4.61 | -1.64% | 4.63 | -0.22% | 1.53% | |
| 2022-04-19 | 4.42 | 4.42 | 4.42 | 4.42 | -4.95% | 0.00% | -4.72% | 2,080,000 | 9,194,000 | 14% | 4.42 | -4.95% | 4.79 | 0.65% | 4.68 | -0.64% | 4.64 | 0.67% | 1.70% | |
| 2022-04-18 | 4.65 | 4.65 | 4.65 | 4.65 | -4.91% | 0.00% | 0.91% | 5,020,400 | 23,345,000 | 33% | 4.65 | -4.46% | 4.76 | 1.36% | 4.71 | -0.63% | 4.61 | 1.03% | 1.72% | |
| 2022-04-15 | 4.89 | 4.92 | 4.71 | 4.89 | 4.26% | 0.47% | 7.21% | 19,827,600 | 96,508,000 | 131% | 4.87 | 4.96% | 4.70 | 0.84% | 4.74 | 1.37% | 4.56 | 2.01% | 1.74% | |
| 2022-04-14 | 4.47 | 4.69 | 4.47 | 4.69 | 4.92% | 1.14% | 4.90% | 12,638,400 | 58,606,000 | 85% | 4.64 | 1.78% | 4.66 | -1.40% | 4.68 | 0.71% | 4.47 | 1.52% | 1.66% | |
| 2022-04-13 | 4.71 | 4.71 | 4.47 | 4.47 | -4.89% | -1.89% | 1.50% | 18,701,100 | 85,196,000 | 118% | 4.56 | -4.55% | 4.72 | -0.09% | 4.65 | 0.85% | 4.40 | 1.64% | 1.70% | |
| 2022-04-12 | 4.88 | 4.88 | 4.65 | 4.70 | -3.29% | -1.53% | 8.47% | 19,000,100 | 90,694,000 | 123% | 4.77 | -1.10% | 4.73 | 2.07% | 4.61 | 2.33% | 4.33 | 2.75% | 1.75% | |
| 2022-04-11 | 4.85 | 4.86 | 4.75 | 4.86 | 4.97% | 0.70% | 15.25% | 21,596,300 | 104,215,000 | 138% | 4.83 | 6.18% | 4.63 | 4.80% | 4.50 | 4.26% | 4.22 | 2.68% | 1.71% | |
| 2022-04-08 | 4.49 | 4.63 | 4.47 | 4.63 | 3.35% | 1.87% | 12.73% | 16,210,600 | 73,683,000 | 107% | 4.55 | 3.39% | 4.42 | 2.93% | 4.32 | 3.08% | 4.11 | 2.06% | 1.54% | |
| 2022-04-07 | 4.35 | 4.48 | 4.31 | 4.48 | 3.70% | 1.91% | 11.33% | 11,766,200 | 51,722,000 | 75% | 4.40 | 2.40% | 4.29 | 2.12% | 4.19 | 1.50% | 4.02 | 1.13% | 1.57% | |
| 2022-04-06 | 4.16 | 4.38 | 4.14 | 4.32 | 0.00% | 0.63% | 8.57% | 13,887,600 | 59,615,000 | 90% | 4.29 | 2.56% | 4.21 | 2.81% | 4.13 | 1.33% | 3.98 | 1.45% | 1.53% | | |
|
