龙佰集团( 002601.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 | 19.80 | 19.87 | 19.51 | 19.72 | -0.35% | 0.17% | 1.52% | 12,602,600 | 248,107,000 | 108% | 19.69 | -0.78% | 19.88 | 0.46% | 19.70 | 0.45% | 19.42 | 0.18% | 0.03% |  |
| 2023-01-10 | 20.01 | 20.08 | 19.67 | 19.79 | -1.54% | -0.26% | 2.06% | 12,843,700 | 254,831,000 | 115% | 19.84 | -0.75% | 19.79 | 0.63% | 19.61 | 1.09% | 19.39 | 0.45% | 0.01% | |
| 2023-01-09 | 19.38 | 20.21 | 19.32 | 20.10 | 3.72% | 0.55% | 4.13% | 28,627,400 | 572,266,000 | 267% | 19.99 | 3.46% | 19.67 | 2.61% | 19.40 | 1.95% | 19.30 | 1.46% | -0.07% | |
| 2023-01-06 | 19.22 | 19.56 | 19.09 | 19.38 | 1.63% | 0.31% | 1.86% | 13,274,300 | 256,473,000 | 143% | 19.32 | 0.74% | 19.17 | 1.41% | 19.03 | 0.49% | 19.03 | 0.14% | -0.26% | |
| 2023-01-05 | 19.00 | 19.36 | 19.00 | 19.07 | 0.53% | -0.57% | 0.37% | 9,358,100 | 179,486,000 | 100% | 19.18 | 1.39% | 18.90 | 0.32% | 18.94 | 0.14% | 19.00 | -0.17% | -0.26% |  |
| 2023-01-04 | 18.89 | 19.07 | 18.70 | 18.97 | 0.00% | 0.28% | -0.33% | 8,450,600 | 159,861,000 | 88% | 18.92 | 1.13% | 18.84 | -0.09% | 18.91 | -0.47% | 19.03 | -0.25% | -0.22% | |
| 2023-01-03 | 18.80 | 19.08 | 18.39 | 18.97 | 0.26% | 1.42% | -0.58% | 13,889,100 | 259,797,000 | 140% | 18.71 | -1.90% | 18.86 | -1.06% | 19.00 | -0.57% | 19.08 | -0.71% | -0.18% | |
| 2022-12-30 | 19.19 | 19.23 | 18.92 | 18.92 | -0.42% | -0.77% | -1.55% | 5,569,200 | 106,186,000 | 56% | 19.07 | 0.32% | 19.06 | -0.59% | 19.11 | 0.47% | 19.22 | -0.51% | -0.07% | |
| 2022-12-29 | 19.16 | 19.20 | 18.86 | 19.00 | -1.14% | -0.04% | -1.63% | 6,264,800 | 119,078,000 | 54% | 19.01 | -0.48% | 19.17 | 0.14% | 19.02 | -0.17% | 19.32 | -0.07% | 0.03% | |
| 2022-12-28 | 19.22 | 19.31 | 18.83 | 19.22 | -0.52% | 0.64% | -0.56% | 7,085,400 | 135,315,000 | 59% | 19.10 | -1.33% | 19.15 | 0.74% | 19.05 | -0.37% | 19.33 | -0.17% | 0.10% | |
| 2022-12-27 | 19.01 | 19.59 | 19.01 | 19.32 | 1.68% | -0.18% | -0.21% | 8,527,600 | 165,054,000 | 68% | 19.36 | 1.89% | 19.01 | 0.18% | 19.12 | -0.08% | 19.36 | -0.03% | 0.18% | |
| 2022-12-26 | 18.95 | 19.23 | 18.69 | 19.00 | 0.32% | 0.02% | -1.89% | 9,657,800 | 183,458,000 | 75% | 19.00 | 1.23% | 18.97 | -0.70% | 19.14 | -0.75% | 19.37 | -0.42% | 0.29% | |
| 2022-12-23 | 18.91 | 19.08 | 18.49 | 18.94 | 0.00% | 0.93% | -2.61% | 12,026,300 | 225,686,000 | 86% | 18.77 | -1.95% | 19.10 | -1.07% | 19.28 | -1.10% | 19.45 | -0.38% | 0.43% | |
| 2022-12-22 | 19.60 | 19.60 | 18.79 | 18.94 | -2.82% | -1.04% | -2.98% | 13,191,100 | 252,480,000 | 81% | 19.14 | -1.53% | 19.31 | -1.03% | 19.50 | -0.18% | 19.52 | 0.06% | 0.57% | |
| 2022-12-21 | 19.26 | 19.61 | 19.15 | 19.49 | 1.35% | 0.27% | -0.10% | 10,775,300 | 209,437,000 | 68% | 19.44 | 0.20% | 19.51 | -0.51% | 19.53 | -0.06% | 19.51 | 0.23% | 0.60% | |
| 2022-12-20 | 19.53 | 19.70 | 19.19 | 19.23 | -2.04% | -0.87% | -1.20% | 10,055,000 | 195,059,000 | 58% | 19.40 | -1.26% | 19.61 | 0.14% | 19.54 | -0.02% | 19.46 | 0.23% | 0.65% | |
| 2022-12-19 | 19.79 | 20.02 | 19.43 | 19.63 | -0.81% | -0.09% | 1.08% | 14,437,800 | 283,661,000 | 80% | 19.65 | -0.20% | 19.59 | 0.21% | 19.55 | -0.17% | 19.42 | 0.35% | 0.70% | |
| 2022-12-16 | 19.24 | 19.90 | 19.08 | 19.79 | 3.18% | 0.53% | 2.26% | 22,092,100 | 434,908,000 | 119% | 19.69 | 2.15% | 19.54 | 0.68% | 19.58 | 0.21% | 19.35 | 0.45% | 0.75% | |
| 2022-12-15 | 19.67 | 19.67 | 19.13 | 19.18 | -2.29% | -0.47% | -0.44% | 10,013,200 | 192,969,000 | 54% | 19.27 | -1.24% | 19.41 | -0.96% | 19.54 | 0.26% | 19.27 | 0.69% | 0.77% | |
| 2022-12-14 | 19.30 | 19.67 | 19.15 | 19.63 | 1.55% | 0.60% | 2.59% | 13,300,000 | 259,525,000 | 62% | 19.51 | 0.48% | 19.60 | 0.06% | 19.49 | 0.42% | 19.13 | 0.63% | 0.87% | |
| 2022-12-13 | 19.43 | 19.65 | 19.28 | 19.33 | -0.46% | -0.46% | 1.66% | 9,579,300 | 186,020,000 | 43% | 19.42 | -1.71% | 19.59 | 0.48% | 19.41 | 0.35% | 19.01 | 1.02% | 0.83% | |
| 2022-12-12 | 19.77 | 20.09 | 19.40 | 19.42 | -1.82% | -1.71% | 3.18% | 18,746,400 | 370,380,000 | 79% | 19.76 | 1.08% | 19.50 | 0.93% | 19.34 | 0.72% | 18.82 | 1.00% | 0.71% | |
| 2022-12-09 | 19.07 | 20.10 | 18.93 | 19.78 | 4.00% | 1.20% | 6.14% | 35,669,600 | 697,191,000 | 153% | 19.55 | 3.20% | 19.32 | 1.26% | 19.20 | 1.01% | 18.64 | 1.06% | 0.45% | |
| 2022-12-08 | 18.99 | 19.10 | 18.71 | 19.02 | 0.21% | 0.42% | 3.15% | 12,038,400 | 228,010,000 | 57% | 18.94 | -1.19% | 19.08 | 0.05% | 19.01 | 0.66% | 18.44 | 0.32% | 0.39% | |
| 2022-12-07 | 19.34 | 19.66 | 18.80 | 18.98 | -1.15% | -0.98% | 3.25% | 24,748,200 | 474,373,000 | 124% | 19.17 | 0.66% | 19.07 | 0.56% | 18.89 | 1.03% | 18.38 | 0.80% | 0.39% | |
| 2022-12-06 | 18.94 | 19.26 | 18.70 | 19.20 | 1.16% | 0.83% | 5.28% | 20,141,500 | 383,530,000 | 110% | 19.04 | 0.38% | 18.96 | 1.03% | 18.69 | 1.59% | 18.24 | 0.71% | 0.33% | |
| 2022-12-05 | 19.09 | 19.15 | 18.81 | 18.98 | 0.42% | 0.05% | 4.81% | 21,299,100 | 404,049,000 | 122% | 18.97 | 0.66% | 18.77 | 1.24% | 18.40 | 1.47% | 18.11 | 0.85% | 0.29% | |
| 2022-12-02 | 18.80 | 18.98 | 18.66 | 18.90 | 0.21% | 0.29% | 5.26% | 16,616,100 | 313,127,000 | 101% | 18.85 | 1.10% | 18.54 | 1.83% | 18.13 | 0.83% | 17.96 | 0.68% | 0.24% | |
| 2022-12-01 | 18.12 | 18.91 | 18.11 | 18.86 | 5.48% | 1.18% | 5.75% | 45,412,300 | 846,466,000 | 286% | 18.64 | 3.25% | 18.20 | 3.33% | 17.99 | 2.37% | 17.84 | 1.67% | 0.22% | |
| 2022-11-30 | 17.89 | 18.23 | 17.77 | 17.88 | 0.00% | -0.96% | 1.93% | 20,382,900 | 367,984,000 | 157% | 18.05 | 2.00% | 17.62 | 1.22% | 17.57 | 0.99% | 17.54 | 0.21% | 0.09% | | |
|
