光启技术( 002625.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 | 15.19 | 15.45 | 15.04 | 15.17 | 0.20% | -0.09% | 2.72% | 17,555,400 | 266,558,000 | 73% | 15.18 | 1.33% | 15.07 | 0.90% | 14.95 | 0.62% | 14.77 | 0.82% | 1.14% |  |
| 2022-05-19 | 14.81 | 15.18 | 14.75 | 15.14 | 0.53% | 1.03% | 3.36% | 21,290,900 | 319,040,000 | 87% | 14.99 | -0.55% | 14.94 | 0.36% | 14.86 | 0.64% | 14.65 | 0.85% | 0.97% | |
| 2022-05-18 | 14.69 | 15.35 | 14.61 | 15.06 | 2.45% | -0.05% | 3.68% | 28,820,000 | 434,251,000 | 120% | 15.07 | 2.89% | 14.88 | 1.25% | 14.77 | 0.72% | 14.53 | 1.30% | 0.83% | |
| 2022-05-17 | 14.73 | 14.83 | 14.40 | 14.70 | -0.41% | 0.38% | 2.52% | 16,252,000 | 238,004,000 | 68% | 14.65 | -1.15% | 14.70 | 0.33% | 14.66 | -0.03% | 14.34 | 1.06% | 0.57% | |
| 2022-05-16 | 14.70 | 15.15 | 14.63 | 14.76 | 0.48% | -0.38% | 4.02% | 21,187,900 | 313,919,000 | 89% | 14.82 | 1.48% | 14.65 | 0.24% | 14.67 | 0.25% | 14.19 | 2.02% | 0.34% | |
| 2022-05-13 | 14.51 | 14.83 | 14.41 | 14.69 | 1.17% | 0.62% | 5.62% | 15,576,700 | 227,418,000 | 63% | 14.60 | 0.56% | 14.62 | -0.18% | 14.63 | 0.93% | 13.91 | 1.69% | -0.13% | |
| 2022-05-12 | 14.43 | 14.78 | 14.27 | 14.52 | 0.62% | 0.01% | 6.16% | 20,033,700 | 290,863,000 | 78% | 14.52 | -1.20% | 14.64 | -0.09% | 14.50 | 0.98% | 13.68 | 0.89% | -0.65% | |
| 2022-05-11 | 14.58 | 14.92 | 14.40 | 14.43 | -1.03% | -1.80% | 6.44% | 28,533,000 | 419,299,000 | 111% | 14.70 | 0.17% | 14.66 | 1.56% | 14.36 | 1.79% | 13.56 | 0.71% | -1.04% | |
| 2022-05-10 | 14.51 | 15.03 | 14.45 | 14.58 | -2.21% | -0.61% | 8.31% | 38,042,700 | 558,087,000 | 156% | 14.67 | 0.38% | 14.43 | 2.46% | 14.10 | 2.86% | 13.46 | 0.88% | -1.27% | |
| 2022-05-09 | 13.40 | 14.91 | 13.38 | 14.91 | 10.04% | 2.03% | 11.74% | 39,955,200 | 583,897,000 | 179% | 14.61 | 7.98% | 14.08 | 5.00% | 13.71 | 5.36% | 13.34 | 1.19% | -1.51% | |
| 2022-05-06 | 13.19 | 13.88 | 13.10 | 13.55 | 0.67% | 0.12% | 2.76% | 18,239,900 | 246,865,000 | 87% | 13.53 | -0.24% | 13.41 | 1.57% | 13.01 | 2.10% | 13.19 | -0.88% | -1.73% | |
| 2022-05-05 | 13.34 | 13.82 | 13.14 | 13.46 | 1.28% | -0.78% | 1.18% | 21,547,300 | 292,319,000 | 104% | 13.57 | 3.12% | 13.21 | 3.78% | 12.75 | 0.58% | 13.30 | -0.61% | -1.72% | |
| 2022-04-29 | 13.05 | 13.35 | 12.80 | 13.29 | 2.70% | 1.02% | -0.70% | 21,236,300 | 279,395,000 | 103% | 13.16 | 1.91% | 12.73 | 2.37% | 12.67 | -0.64% | 13.38 | -1.30% | -1.81% | |
| 2022-04-28 | 12.70 | 13.21 | 12.64 | 12.94 | 1.09% | 0.23% | -4.57% | 22,456,200 | 289,907,000 | 106% | 12.91 | 4.96% | 12.43 | -0.50% | 12.75 | -1.64% | 13.56 | -1.23% | -1.88% | |
| 2022-04-27 | 11.62 | 12.89 | 11.52 | 12.80 | 8.02% | 4.07% | -6.77% | 31,159,100 | 383,252,000 | 148% | 12.30 | 0.67% | 12.50 | -3.14% | 12.97 | -3.15% | 13.73 | -2.62% | -1.89% | |
| 2022-04-26 | 12.33 | 12.69 | 11.80 | 11.85 | -6.10% | -3.01% | -15.95% | 30,707,600 | 375,173,000 | 161% | 12.22 | -6.36% | 12.90 | -5.96% | 13.39 | -5.47% | 14.10 | -3.56% | -1.70% | |
| 2022-04-25 | 13.65 | 13.66 | 12.62 | 12.62 | -9.99% | -3.28% | -13.67% | 26,413,500 | 344,643,000 | 158% | 13.05 | -6.94% | 13.72 | -5.12% | 14.16 | -3.84% | 14.62 | -2.95% | -1.50% | |
| 2022-04-22 | 14.14 | 14.24 | 13.80 | 14.02 | -1.20% | -0.01% | -6.92% | 15,226,800 | 213,494,000 | 101% | 14.02 | -3.44% | 14.46 | -3.17% | 14.73 | -1.27% | 15.06 | -1.66% | -1.36% | |
| 2022-04-21 | 14.83 | 14.99 | 14.18 | 14.19 | -4.32% | -2.28% | -7.36% | 16,297,500 | 236,648,000 | 110% | 14.52 | -3.21% | 14.93 | -1.06% | 14.92 | -1.12% | 15.32 | -1.50% | -1.30% | |
| 2022-04-20 | 15.29 | 15.35 | 14.74 | 14.83 | -1.92% | -1.15% | -4.63% | 10,347,800 | 155,236,000 | 74% | 15.00 | -2.25% | 15.09 | 0.40% | 15.09 | -0.54% | 15.55 | -0.95% | -1.21% | |
| 2022-04-19 | 15.24 | 15.74 | 15.06 | 15.12 | 0.20% | -1.48% | -3.69% | 14,306,300 | 219,565,000 | 104% | 15.35 | 3.04% | 15.03 | 0.09% | 15.17 | -0.15% | 15.70 | -0.87% | -1.18% | |
| 2022-04-18 | 14.80 | 15.19 | 14.47 | 15.09 | 2.17% | 1.32% | -4.72% | 13,830,100 | 205,980,000 | 101% | 14.89 | -0.05% | 15.02 | -1.19% | 15.19 | -1.36% | 15.84 | -1.44% | -1.12% | |
| 2022-04-15 | 15.16 | 15.16 | 14.69 | 14.77 | -3.97% | -0.88% | -8.08% | 20,166,500 | 300,496,000 | 149% | 14.90 | -3.71% | 15.20 | -1.92% | 15.40 | -2.44% | 16.07 | -2.02% | -1.01% | |
| 2022-04-14 | 15.57 | 15.65 | 15.35 | 15.38 | -0.58% | -0.61% | -6.22% | 8,900,400 | 137,733,000 | 73% | 15.48 | -0.87% | 15.50 | -0.85% | 15.79 | -1.50% | 16.40 | -1.35% | -0.75% | |
| 2022-04-13 | 15.72 | 15.82 | 15.45 | 15.47 | -1.90% | -0.90% | -6.95% | 8,658,900 | 135,173,000 | 67% | 15.61 | 1.09% | 15.63 | -1.56% | 16.03 | -1.18% | 16.63 | -0.73% | -0.58% | |
| 2022-04-12 | 15.46 | 15.83 | 15.11 | 15.77 | 1.55% | 2.12% | -5.84% | 14,822,400 | 228,897,000 | 111% | 15.44 | -2.24% | 15.88 | -2.66% | 16.22 | -1.90% | 16.75 | -1.55% | -0.55% | |
| 2022-04-11 | 16.50 | 16.52 | 15.42 | 15.53 | -5.54% | -1.68% | -8.71% | 17,529,400 | 276,892,000 | 135% | 15.80 | -3.84% | 16.31 | -2.62% | 16.53 | -2.26% | 17.01 | -1.51% | -0.40% | |
| 2022-04-08 | 16.80 | 16.87 | 16.14 | 16.44 | -2.03% | 0.09% | -4.82% | 14,336,000 | 235,477,000 | 120% | 16.43 | -3.35% | 16.75 | -1.53% | 16.91 | -1.54% | 17.27 | -1.07% | -0.26% | |
| 2022-04-07 | 17.05 | 17.28 | 16.78 | 16.78 | -1.35% | -1.27% | -3.89% | 10,791,400 | 183,395,000 | 94% | 17.00 | 0.29% | 17.01 | -0.63% | 17.18 | -0.99% | 17.46 | -0.62% | -0.15% | |
| 2022-04-06 | 17.05 | 17.15 | 16.78 | 17.01 | 0.00% | 0.38% | -3.18% | 10,221,700 | 173,216,000 | 86% | 16.95 | -0.92% | 17.12 | -1.20% | 17.35 | -0.32% | 17.57 | -0.66% | -0.14% | | |
|
