ST八菱( 002592.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 | 4.92 | 5.03 | 4.86 | 4.98 | 3.97% | 0.10% | 8.78% | 12,326,500 | 61,327,000 | 218% | 4.98 | 5.96% | 4.83 | 5.32% | 4.73 | 3.30% | 4.58 | 3.16% | -0.06% |  |
| 2022-05-19 | 4.49 | 4.79 | 4.49 | 4.79 | 5.04% | 2.02% | 7.93% | 5,267,500 | 24,730,000 | 99% | 4.70 | 2.69% | 4.59 | 1.33% | 4.57 | 1.08% | 4.44 | 0.73% | -0.74% | |
| 2022-05-18 | 4.52 | 4.63 | 4.48 | 4.56 | -0.44% | -0.26% | 3.50% | 4,016,000 | 18,360,000 | 74% | 4.57 | 1.65% | 4.53 | -0.20% | 4.53 | 0.82% | 4.41 | 0.25% | -1.11% | |
| 2022-05-17 | 4.50 | 4.62 | 4.37 | 4.58 | 1.78% | 1.82% | 4.21% | 5,498,500 | 24,732,000 | 95% | 4.50 | -0.62% | 4.54 | 0.31% | 4.49 | 0.65% | 4.40 | 0.18% | -1.47% | |
| 2022-05-16 | 4.58 | 4.65 | 4.48 | 4.50 | -2.17% | -0.57% | 2.58% | 5,324,800 | 24,100,000 | 96% | 4.53 | -1.18% | 4.52 | 1.10% | 4.46 | 1.02% | 4.39 | 0.74% | -1.77% | |
| 2022-05-13 | 4.45 | 4.66 | 4.44 | 4.60 | 3.37% | 0.44% | 5.63% | 6,593,900 | 30,198,000 | 120% | 4.58 | 3.25% | 4.47 | 1.80% | 4.41 | 2.32% | 4.36 | 0.55% | -2.29% | |
| 2022-05-12 | 4.35 | 4.50 | 4.35 | 4.45 | 1.14% | 0.32% | 2.75% | 4,539,800 | 20,137,000 | 82% | 4.44 | 0.91% | 4.40 | 1.08% | 4.31 | 0.26% | 4.33 | -0.18% | -2.51% | |
| 2022-05-11 | 4.25 | 4.57 | 4.22 | 4.40 | 1.15% | 0.09% | 1.41% | 6,796,000 | 29,876,000 | 125% | 4.40 | 0.76% | 4.35 | 2.23% | 4.30 | -0.07% | 4.34 | -1.03% | -2.54% |  |
| 2022-05-10 | 4.31 | 4.45 | 4.27 | 4.35 | 0.69% | -0.30% | -0.78% | 6,373,600 | 27,811,000 | 119% | 4.36 | 2.51% | 4.25 | 0.21% | 4.31 | -0.05% | 4.38 | -2.10% | -2.47% | |
| 2022-05-09 | 4.09 | 4.32 | 4.09 | 4.32 | 5.11% | 1.50% | -3.53% | 4,694,800 | 19,981,000 | 83% | 4.26 | 2.53% | 4.24 | -1.28% | 4.31 | 0.30% | 4.48 | -2.84% | -2.28% | |
| 2022-05-06 | 4.18 | 4.24 | 4.11 | 4.11 | -5.08% | -0.99% | -10.83% | 6,977,900 | 28,963,000 | 111% | 4.15 | -4.71% | 4.30 | -2.16% | 4.30 | -1.26% | 4.61 | -3.72% | -2.01% | |
| 2022-05-05 | 4.41 | 4.44 | 4.29 | 4.33 | -2.91% | -0.60% | -9.55% | 5,280,100 | 23,000,000 | 80% | 4.36 | -1.22% | 4.39 | 1.31% | 4.35 | -0.73% | 4.79 | -2.92% | -1.66% | |
| 2022-04-29 | 4.40 | 4.51 | 4.25 | 4.46 | 0.45% | 1.13% | -9.55% | 6,609,700 | 29,152,000 | 94% | 4.41 | -0.16% | 4.34 | 0.39% | 4.38 | -2.28% | 4.93 | -3.37% | -1.35% | |
| 2022-04-28 | 4.32 | 4.44 | 4.23 | 4.44 | 4.96% | 0.52% | -12.99% | 3,700,500 | 16,345,000 | 48% | 4.42 | 4.94% | 4.32 | -0.94% | 4.48 | -3.72% | 5.10 | -2.86% | -0.97% | |
| 2022-04-27 | 4.18 | 4.35 | 4.15 | 4.23 | -3.20% | 0.50% | -19.47% | 6,114,200 | 25,735,000 | 66% | 4.21 | -3.99% | 4.36 | -5.81% | 4.66 | -5.60% | 5.25 | -4.42% | -0.60% | |
| 2022-04-26 | 4.37 | 4.53 | 4.37 | 4.37 | -5.00% | -0.32% | -20.49% | 4,981,500 | 21,841,000 | 45% | 4.38 | -4.84% | 4.63 | -6.12% | 4.93 | -4.08% | 5.50 | -1.66% | 0.12% | |
| 2022-04-25 | 4.65 | 4.70 | 4.60 | 4.60 | -4.96% | -0.15% | -17.70% | 3,283,000 | 15,124,000 | 29% | 4.61 | -5.83% | 4.93 | -3.82% | 5.14 | -2.80% | 5.59 | -0.45% | 0.43% | |
| 2022-04-22 | 5.00 | 5.00 | 4.84 | 4.84 | -4.91% | -1.06% | -13.79% | 4,971,800 | 24,320,000 | 42% | 4.89 | -4.55% | 5.13 | -2.62% | 5.29 | -2.60% | 5.61 | -0.34% | 0.60% | |
| 2022-04-21 | 5.26 | 5.30 | 5.09 | 5.09 | -5.04% | -0.68% | -9.64% | 6,587,200 | 33,759,000 | 54% | 5.13 | -2.90% | 5.27 | -2.63% | 5.43 | -2.65% | 5.63 | -0.18% | 0.70% | |
| 2022-04-20 | 5.24 | 5.41 | 5.14 | 5.36 | 1.90% | 1.55% | -5.02% | 7,935,200 | 41,882,000 | 65% | 5.28 | -1.35% | 5.41 | -2.47% | 5.58 | -3.16% | 5.64 | -0.18% | 0.76% | |
| 2022-04-19 | 5.42 | 5.54 | 5.26 | 5.26 | -5.05% | -1.68% | -6.95% | 9,951,700 | 53,246,000 | 86% | 5.35 | -4.52% | 5.55 | -3.38% | 5.76 | -1.25% | 5.65 | -0.21% | 0.74% | |
| 2022-04-18 | 5.52 | 5.76 | 5.40 | 5.54 | -1.77% | -1.12% | -2.21% | 8,243,800 | 46,194,000 | 80% | 5.60 | -1.39% | 5.74 | -2.65% | 5.84 | 0.57% | 5.67 | 0.21% | 0.72% | |
| 2022-04-15 | 5.86 | 5.87 | 5.64 | 5.64 | -5.05% | -0.74% | -0.23% | 10,579,600 | 60,114,000 | 110% | 5.68 | -3.68% | 5.90 | -0.47% | 5.80 | 0.66% | 5.65 | 0.34% | 0.70% | |
| 2022-04-14 | 5.93 | 6.08 | 5.69 | 5.94 | 2.06% | 0.70% | 5.43% | 10,683,300 | 63,026,000 | 126% | 5.90 | -1.85% | 5.92 | 2.00% | 5.76 | 1.34% | 5.63 | 0.91% | 0.72% | |
| 2022-04-13 | 6.06 | 6.21 | 5.67 | 5.82 | -1.52% | -3.16% | 4.25% | 19,373,100 | 116,423,000 | 260% | 6.01 | 3.87% | 5.81 | 3.85% | 5.69 | 2.97% | 5.58 | 2.78% | 0.66% | |
| 2022-04-12 | 5.54 | 5.91 | 5.51 | 5.91 | 4.97% | 2.14% | 8.80% | 10,431,400 | 60,352,000 | 174% | 5.79 | 4.40% | 5.59 | 1.91% | 5.52 | 1.81% | 5.43 | 1.38% | 0.35% | |
| 2022-04-11 | 5.21 | 5.63 | 5.19 | 5.63 | 5.04% | 1.59% | 5.08% | 13,904,400 | 77,059,000 | 258% | 5.54 | 1.17% | 5.49 | 1.44% | 5.43 | 1.53% | 5.36 | 1.25% | 0.18% | |
| 2022-04-08 | 5.57 | 5.63 | 5.31 | 5.36 | -1.65% | -2.15% | 1.28% | 11,569,500 | 63,372,000 | 262% | 5.48 | 1.00% | 5.41 | 2.13% | 5.34 | 1.83% | 5.29 | 0.70% | 0.02% | |
| 2022-04-07 | 5.15 | 5.45 | 5.14 | 5.45 | 5.01% | 0.48% | 3.71% | 10,641,500 | 57,723,000 | 278% | 5.42 | 5.42% | 5.30 | 4.23% | 5.25 | 3.08% | 5.26 | 0.38% | -0.06% | |
| 2022-04-06 | 5.01 | 5.23 | 4.97 | 5.19 | 0.00% | 0.87% | -0.86% | 3,598,800 | 18,516,000 | 101% | 5.15 | 2.96% | 5.08 | 0.46% | 5.09 | -0.02% | 5.24 | -0.36% | -0.15% | | |
|
