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 | | | | | | | | | | |  | | | | | | | | | | |
| 2023-01-11 | 5.39 | 5.41 | 5.34 | 5.35 | -0.74% | -0.39% | -1.92% | 2,182,700 | 11,723,000 | 62% | 5.37 | -0.56% | 5.44 | -1.56% | 5.50 | -0.33% | 5.46 | -0.35% | -0.71% |  |
| 2023-01-10 | 5.51 | 5.51 | 5.36 | 5.39 | -2.00% | -0.20% | -1.53% | 2,909,200 | 15,714,000 | 77% | 5.40 | -2.14% | 5.52 | -0.59% | 5.52 | -0.07% | 5.47 | -0.46% | -0.77% | |
| 2023-01-09 | 5.60 | 5.60 | 5.48 | 5.50 | -1.43% | -0.34% | 0.02% | 3,144,200 | 17,354,000 | 85% | 5.52 | -1.64% | 5.56 | 0.11% | 5.52 | 0.53% | 5.50 | -0.34% | -0.78% | |
| 2023-01-06 | 5.54 | 5.70 | 5.51 | 5.58 | 1.45% | -0.55% | 1.12% | 4,324,400 | 24,264,000 | 114% | 5.61 | 1.94% | 5.55 | 1.39% | 5.49 | 1.39% | 5.52 | -0.43% | -0.83% | |
| 2023-01-05 | 5.55 | 5.55 | 5.47 | 5.50 | 0.18% | -0.07% | -0.76% | 2,196,900 | 12,091,000 | 58% | 5.50 | 0.11% | 5.48 | 0.77% | 5.42 | -0.11% | 5.54 | -0.81% | -0.87% | |
| 2023-01-04 | 5.48 | 5.54 | 5.46 | 5.49 | 0.18% | -0.15% | -1.74% | 2,905,500 | 15,974,000 | 72% | 5.50 | 1.14% | 5.43 | 1.00% | 5.42 | -0.39% | 5.59 | -1.06% | -0.87% | |
| 2023-01-03 | 5.36 | 5.50 | 5.33 | 5.48 | 1.67% | 0.81% | -2.96% | 3,284,200 | 17,853,000 | 74% | 5.44 | 1.34% | 5.38 | -0.46% | 5.44 | -0.69% | 5.65 | -0.62% | -0.86% | |
| 2022-12-30 | 5.31 | 5.42 | 5.31 | 5.39 | 1.70% | 0.48% | -5.14% | 2,879,500 | 15,447,000 | 62% | 5.36 | 0.28% | 5.40 | -1.03% | 5.48 | -0.98% | 5.68 | -0.91% | -0.88% | |
| 2022-12-29 | 5.40 | 5.43 | 5.29 | 5.30 | -1.67% | -0.92% | -7.57% | 4,904,800 | 26,237,000 | 97% | 5.35 | -2.19% | 5.46 | -1.71% | 5.54 | -1.77% | 5.73 | -1.09% | -0.86% | |
| 2022-12-28 | 5.61 | 5.65 | 5.37 | 5.39 | -4.60% | -1.44% | -7.02% | 5,895,100 | 32,241,000 | 117% | 5.47 | -1.80% | 5.56 | -1.59% | 5.64 | -2.05% | 5.80 | -1.08% | -0.85% | |
| 2022-12-27 | 5.67 | 5.70 | 5.47 | 5.65 | -0.18% | 1.45% | -3.58% | 4,496,400 | 25,042,000 | 91% | 5.57 | -2.35% | 5.65 | -1.91% | 5.75 | -1.74% | 5.86 | -0.86% | -0.83% | |
| 2022-12-26 | 5.72 | 5.78 | 5.66 | 5.66 | -1.05% | -0.75% | -4.25% | 3,027,400 | 17,265,000 | 60% | 5.70 | 0.33% | 5.76 | -1.39% | 5.86 | -0.27% | 5.91 | -0.56% | -0.81% | |
| 2022-12-23 | 5.67 | 5.76 | 5.60 | 5.72 | -1.55% | 0.63% | -3.77% | 4,391,900 | 24,963,000 | 82% | 5.68 | -3.48% | 5.84 | -1.87% | 5.87 | -0.81% | 5.94 | -0.88% | -0.81% | |
| 2022-12-22 | 5.97 | 5.99 | 5.80 | 5.81 | -2.02% | -1.34% | -3.12% | 3,470,400 | 20,437,000 | 64% | 5.89 | -1.08% | 5.95 | 0.35% | 5.92 | -0.15% | 6.00 | -0.81% | -0.74% | |
| 2022-12-21 | 6.01 | 6.03 | 5.89 | 5.93 | -2.15% | -0.39% | -1.92% | 4,176,100 | 24,862,000 | 68% | 5.95 | -0.39% | 5.93 | 0.14% | 5.93 | -0.10% | 6.05 | -0.79% | -0.68% | |
| 2022-12-20 | 5.90 | 6.12 | 5.84 | 6.06 | 2.89% | 1.41% | -0.56% | 5,837,700 | 34,889,000 | 92% | 5.98 | 2.49% | 5.92 | 0.22% | 5.94 | -0.29% | 6.09 | -1.06% | -0.55% | |
| 2022-12-19 | 5.82 | 5.92 | 5.73 | 5.89 | 1.38% | 1.01% | -4.37% | 4,377,200 | 25,524,000 | 63% | 5.83 | -1.59% | 5.91 | -0.72% | 5.95 | -0.78% | 6.16 | -0.77% | -0.47% | |
| 2022-12-16 | 5.98 | 6.06 | 5.80 | 5.81 | -2.68% | -1.94% | -6.40% | 6,325,000 | 37,477,000 | 91% | 5.93 | -0.29% | 5.95 | -0.78% | 6.00 | -1.06% | 6.21 | -0.72% | -0.45% | |
| 2022-12-15 | 5.98 | 6.02 | 5.91 | 5.97 | -0.33% | 0.47% | -4.51% | 5,180,900 | 30,787,000 | 74% | 5.94 | -0.60% | 6.00 | -0.79% | 6.06 | -1.17% | 6.25 | -0.94% | -0.41% | |
| 2022-12-14 | 5.95 | 6.04 | 5.93 | 5.99 | 0.34% | 0.20% | -5.09% | 5,627,300 | 33,638,000 | 75% | 5.98 | -1.34% | 6.04 | -1.34% | 6.14 | -1.37% | 6.31 | -0.86% | -0.30% | |
| 2022-12-13 | 6.02 | 6.13 | 5.97 | 5.97 | -1.16% | -1.47% | -6.22% | 5,703,900 | 34,561,000 | 73% | 6.06 | -0.49% | 6.13 | -1.10% | 6.22 | -1.41% | 6.37 | -0.67% | -0.14% | |
| 2022-12-12 | 6.20 | 6.26 | 6.01 | 6.04 | -3.51% | -0.80% | -5.76% | 6,092,200 | 37,094,000 | 74% | 6.09 | -2.17% | 6.19 | -1.62% | 6.31 | -0.93% | 6.41 | -0.62% | 0.00% | |
| 2022-12-09 | 6.18 | 6.35 | 6.12 | 6.26 | 1.13% | 0.58% | -2.93% | 5,970,400 | 37,159,000 | 69% | 6.22 | -0.19% | 6.30 | -1.35% | 6.37 | -0.41% | 6.45 | -0.12% | 0.15% | |
| 2022-12-08 | 6.40 | 6.42 | 6.08 | 6.19 | -3.28% | -0.74% | -4.14% | 10,624,200 | 66,251,000 | 119% | 6.24 | -3.51% | 6.38 | -1.50% | 6.39 | -1.24% | 6.46 | -0.25% | 0.20% | |
| 2022-12-07 | 6.50 | 6.54 | 6.40 | 6.40 | -2.59% | -0.97% | -1.13% | 6,209,500 | 40,133,000 | 74% | 6.46 | -0.52% | 6.48 | 0.37% | 6.47 | -0.31% | 6.47 | 0.50% | 0.25% | |
| 2022-12-06 | 6.35 | 6.67 | 6.35 | 6.57 | 2.50% | 1.12% | 2.00% | 8,787,000 | 57,092,000 | 98% | 6.50 | 0.53% | 6.45 | -0.22% | 6.49 | -0.15% | 6.44 | -0.28% | 0.21% | |
| 2022-12-05 | 6.47 | 6.58 | 6.40 | 6.41 | -0.16% | -0.82% | -0.76% | 5,570,100 | 36,000,000 | 59% | 6.46 | 1.16% | 6.47 | -0.49% | 6.50 | -0.17% | 6.46 | -0.49% | 0.32% | |
| 2022-12-02 | 6.40 | 6.48 | 6.31 | 6.42 | -0.77% | 0.49% | -1.09% | 6,645,300 | 42,459,000 | 61% | 6.39 | -2.10% | 6.50 | -0.61% | 6.52 | 0.14% | 6.49 | -0.38% | 0.51% | |
| 2022-12-01 | 6.62 | 6.68 | 6.43 | 6.47 | -1.22% | -0.86% | -0.71% | 9,401,900 | 61,353,000 | 79% | 6.53 | -0.43% | 6.54 | 0.00% | 6.51 | 0.51% | 6.52 | 0.19% | 0.72% | |
| 2022-11-30 | 6.50 | 6.68 | 6.45 | 6.55 | 0.00% | -0.06% | 0.71% | 9,258,100 | 60,677,000 | 77% | 6.55 | 0.23% | 6.54 | 0.86% | 6.47 | 1.14% | 6.50 | 0.79% | 0.79% | | |
|
