京威股份( 002662.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 | 3.33 | 3.37 | 3.29 | 3.37 | 0.90% | 1.02% | 4.46% | 14,267,800 | 47,595,000 | 87% | 3.34 | 0.76% | 3.32 | 0.70% | 3.30 | 0.70% | 3.23 | 0.88% | 0.69% |  |
| 2022-05-19 | 3.28 | 3.35 | 3.26 | 3.34 | 0.91% | 0.88% | 4.44% | 13,497,300 | 44,690,000 | 77% | 3.31 | -0.15% | 3.30 | 0.58% | 3.27 | 0.80% | 3.20 | 0.85% | 0.61% | |
| 2022-05-18 | 3.24 | 3.36 | 3.23 | 3.31 | 1.85% | -0.18% | 4.38% | 19,679,200 | 65,263,000 | 96% | 3.32 | 1.91% | 3.28 | 1.08% | 3.25 | 1.00% | 3.17 | 1.02% | 0.56% | |
| 2022-05-17 | 3.26 | 3.28 | 3.23 | 3.25 | -0.31% | -0.12% | 3.54% | 12,503,100 | 40,682,000 | 51% | 3.25 | 0.15% | 3.24 | 0.75% | 3.22 | 0.69% | 3.14 | 0.38% | 0.54% | |
| 2022-05-16 | 3.27 | 3.29 | 3.22 | 3.26 | -0.31% | 0.34% | 4.25% | 13,970,400 | 45,395,000 | 59% | 3.25 | 0.50% | 3.22 | 0.66% | 3.19 | 0.66% | 3.13 | 1.39% | 0.46% | |
| 2022-05-13 | 3.23 | 3.27 | 3.20 | 3.27 | 1.55% | 1.14% | 6.03% | 19,263,900 | 62,275,000 | 81% | 3.23 | 1.48% | 3.20 | 1.04% | 3.17 | 1.02% | 3.08 | 1.28% | 0.11% | |
| 2022-05-12 | 3.12 | 3.22 | 3.10 | 3.22 | 2.22% | 1.07% | 5.75% | 19,665,300 | 62,657,000 | 84% | 3.19 | 0.13% | 3.17 | 0.60% | 3.14 | 0.64% | 3.05 | 0.76% | -0.23% | |
| 2022-05-11 | 3.14 | 3.23 | 3.14 | 3.15 | 0.32% | -1.01% | 4.24% | 23,299,400 | 74,130,000 | 101% | 3.18 | 2.12% | 3.15 | 1.26% | 3.12 | 0.71% | 3.02 | 0.50% | -0.46% | |
| 2022-05-10 | 3.09 | 3.14 | 3.08 | 3.14 | 0.00% | 0.77% | 4.42% | 15,386,400 | 47,948,000 | 70% | 3.12 | -0.32% | 3.11 | 0.10% | 3.10 | 0.32% | 3.01 | 0.07% | -0.58% | |
| 2022-05-09 | 3.11 | 3.16 | 3.10 | 3.14 | 0.32% | 0.45% | 4.49% | 17,075,800 | 53,378,000 | 78% | 3.13 | 1.07% | 3.11 | 0.42% | 3.09 | 1.98% | 3.01 | -0.23% | -0.68% | |
| 2022-05-06 | 3.04 | 3.16 | 2.98 | 3.13 | 0.64% | 1.20% | 3.92% | 26,770,700 | 82,799,000 | 123% | 3.09 | -0.35% | 3.09 | 0.36% | 3.03 | 1.75% | 3.01 | 0.03% | -0.73% | |
| 2022-05-05 | 2.98 | 3.19 | 2.95 | 3.11 | 1.97% | 0.19% | 3.29% | 45,463,000 | 141,105,000 | 226% | 3.10 | 0.71% | 3.08 | 3.91% | 2.98 | 2.16% | 3.01 | 0.37% | -0.80% | |
| 2022-04-29 | 3.19 | 3.19 | 3.02 | 3.05 | 3.74% | -1.04% | 1.67% | 55,818,700 | 172,026,000 | 322% | 3.08 | 5.15% | 2.97 | 10.43% | 2.91 | 4.48% | 3.00 | 0.87% | -0.95% | |
| 2022-04-28 | 2.82 | 2.94 | 2.82 | 2.94 | 10.11% | 0.31% | -1.14% | 7,544,300 | 22,115,000 | 55% | 2.93 | 12.95% | 2.69 | -1.54% | 2.79 | -1.55% | 2.97 | -0.44% | -1.17% | |
| 2022-04-27 | 2.59 | 2.67 | 2.51 | 2.67 | 1.91% | 2.89% | -10.61% | 17,034,000 | 44,197,000 | 111% | 2.60 | -2.55% | 2.73 | -3.98% | 2.83 | -4.84% | 2.99 | -2.16% | -1.22% | |
| 2022-04-26 | 2.56 | 2.77 | 2.56 | 2.62 | -4.73% | -1.61% | -14.18% | 15,626,900 | 41,621,000 | 111% | 2.66 | -8.14% | 2.84 | -5.33% | 2.98 | -3.56% | 3.05 | -2.02% | -1.09% | |
| 2022-04-25 | 3.03 | 3.05 | 2.75 | 2.75 | -10.13% | -5.14% | -11.75% | 18,819,300 | 54,555,000 | 150% | 2.90 | -5.01% | 3.00 | -4.79% | 3.09 | -2.34% | 3.12 | -1.61% | -1.03% | |
| 2022-04-22 | 3.05 | 3.09 | 3.00 | 3.06 | 0.00% | 0.26% | -3.38% | 7,890,800 | 24,082,000 | 69% | 3.05 | -1.99% | 3.15 | -1.04% | 3.16 | -0.03% | 3.17 | -0.72% | -1.05% | |
| 2022-04-21 | 3.18 | 3.19 | 3.05 | 3.06 | -4.67% | -1.73% | -4.08% | 13,070,200 | 40,701,000 | 113% | 3.11 | -3.74% | 3.18 | -0.34% | 3.16 | -0.44% | 3.19 | -0.93% | -1.15% | |
| 2022-04-20 | 3.20 | 3.27 | 3.17 | 3.21 | 0.31% | -0.77% | -0.31% | 15,186,700 | 49,123,000 | 140% | 3.24 | 1.13% | 3.20 | 1.49% | 3.18 | 0.51% | 3.22 | -0.65% | -1.08% | |
| 2022-04-19 | 3.18 | 3.24 | 3.16 | 3.20 | 0.63% | 0.03% | -1.27% | 10,249,100 | 32,790,000 | 97% | 3.20 | 1.33% | 3.15 | 0.22% | 3.16 | 0.13% | 3.24 | -0.71% | -1.03% | |
| 2022-04-18 | 3.08 | 3.21 | 3.06 | 3.18 | 3.25% | 0.73% | -2.57% | 16,339,300 | 51,576,000 | 152% | 3.16 | 2.17% | 3.14 | -0.10% | 3.16 | -0.66% | 3.26 | -1.15% | -0.98% | |
| 2022-04-15 | 3.16 | 3.16 | 3.04 | 3.08 | -2.84% | -0.32% | -6.72% | 11,641,600 | 35,969,000 | 113% | 3.09 | -3.26% | 3.14 | -1.32% | 3.18 | -1.73% | 3.30 | -1.32% | -0.85% | |
| 2022-04-14 | 3.18 | 3.22 | 3.17 | 3.17 | 0.00% | -0.75% | -5.26% | 6,470,500 | 20,666,000 | 66% | 3.19 | 0.19% | 3.19 | -0.66% | 3.23 | -1.34% | 3.35 | -0.89% | -0.72% | |
| 2022-04-13 | 3.24 | 3.24 | 3.17 | 3.17 | -1.86% | -0.56% | -6.10% | 6,687,000 | 21,321,000 | 61% | 3.19 | 0.28% | 3.21 | -1.29% | 3.28 | -1.39% | 3.38 | -0.94% | -0.64% | |
| 2022-04-12 | 3.19 | 3.24 | 3.12 | 3.23 | 0.94% | 1.60% | -5.22% | 9,760,600 | 31,031,000 | 82% | 3.18 | -1.82% | 3.25 | -2.23% | 3.32 | -1.40% | 3.41 | -1.42% | -0.57% | |
| 2022-04-11 | 3.35 | 3.35 | 3.17 | 3.20 | -3.90% | -1.17% | -7.43% | 12,820,100 | 41,506,000 | 105% | 3.24 | -2.85% | 3.32 | -2.41% | 3.37 | -1.64% | 3.46 | -1.82% | -0.42% | |
| 2022-04-08 | 3.38 | 3.39 | 3.30 | 3.33 | -1.77% | -0.09% | -5.42% | 9,900,200 | 33,001,000 | 76% | 3.33 | -2.74% | 3.41 | -0.96% | 3.43 | -0.84% | 3.52 | -1.65% | -0.20% | |
| 2022-04-07 | 3.48 | 3.48 | 3.39 | 3.39 | -2.31% | -1.08% | -5.31% | 9,659,900 | 33,103,000 | 62% | 3.43 | -0.75% | 3.44 | -0.52% | 3.45 | -0.38% | 3.58 | -0.25% | 0.09% | |
| 2022-04-06 | 3.43 | 3.48 | 3.41 | 3.47 | 0.00% | 0.49% | -3.32% | 10,359,800 | 35,769,000 | 66% | 3.45 | 0.58% | 3.46 | -0.23% | 3.47 | -0.57% | 3.59 | -0.20% | 0.09% | | |
|
