首航高科( 002665.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-06-24 | 3.11 | 3.15 | 3.09 | 3.13 | 0.97% | 0.32% | 1.16% | 70,904,900 | 221,255,000 | 112% | 3.12 | 1.93% | 3.09 | 0.23% | 3.10 | 0.26% | 3.09 | -0.19% | -0.20% |  |
| 2022-06-23 | 3.06 | 3.12 | 3.01 | 3.10 | 0.98% | 1.27% | 0.00% | 61,147,200 | 187,162,000 | 94% | 3.06 | -0.87% | 3.08 | -0.84% | 3.09 | -0.23% | 3.10 | -0.86% | -0.16% | |
| 2022-06-22 | 3.11 | 3.13 | 3.06 | 3.07 | -0.97% | -0.58% | -1.82% | 51,442,400 | 158,841,000 | 71% | 3.09 | -0.55% | 3.11 | 0.03% | 3.10 | -0.10% | 3.13 | -1.67% | 0.01% | |
| 2022-06-21 | 3.16 | 3.16 | 3.08 | 3.10 | -1.27% | -0.16% | -2.52% | 54,269,200 | 168,528,000 | 61% | 3.11 | -0.86% | 3.11 | 0.16% | 3.10 | 0.49% | 3.18 | -0.09% | 0.37% | |
| 2022-06-20 | 3.09 | 3.15 | 3.08 | 3.14 | 1.62% | 0.26% | -1.35% | 60,359,200 | 189,036,000 | 63% | 3.13 | 1.72% | 3.10 | 0.32% | 3.09 | 0.10% | 3.18 | 0.09% | 0.45% | |
| 2022-06-17 | 3.05 | 3.13 | 3.03 | 3.09 | 0.32% | 0.36% | -2.83% | 40,959,500 | 126,114,000 | 42% | 3.08 | -0.32% | 3.09 | 0.52% | 3.09 | -0.61% | 3.18 | 0.09% | 0.46% | |
| 2022-06-16 | 3.08 | 3.12 | 3.07 | 3.08 | 0.00% | -0.29% | -3.05% | 48,971,200 | 151,284,000 | 48% | 3.09 | -0.55% | 3.08 | -0.29% | 3.11 | -1.18% | 3.18 | 0.19% | 0.49% | |
| 2022-06-15 | 3.11 | 3.14 | 3.07 | 3.08 | -1.91% | -0.84% | -2.87% | 65,216,100 | 202,549,000 | 59% | 3.11 | 1.70% | 3.09 | -0.68% | 3.14 | -2.27% | 3.17 | 0.19% | 0.54% | |
| 2022-06-14 | 3.07 | 3.14 | 3.00 | 3.14 | 0.96% | 2.82% | -0.79% | 97,362,600 | 297,375,000 | 85% | 3.05 | -1.77% | 3.11 | -2.26% | 3.22 | -0.50% | 3.17 | 0.06% | 0.57% | |
| 2022-06-13 | 3.14 | 3.16 | 3.08 | 3.11 | -1.89% | 0.03% | -1.68% | 86,486,400 | 268,915,000 | 79% | 3.11 | -2.08% | 3.18 | -2.93% | 3.23 | -0.06% | 3.16 | 0.16% | 0.57% |  |
| 2022-06-10 | 3.09 | 3.24 | 3.07 | 3.17 | 0.32% | -0.16% | 0.38% | 75,858,700 | 240,842,000 | 73% | 3.18 | -1.76% | 3.28 | 0.37% | 3.23 | 0.37% | 3.16 | 0.25% | 0.56% | |
| 2022-06-09 | 3.29 | 3.31 | 3.16 | 3.16 | -6.23% | -2.23% | 0.32% | 126,178,100 | 407,784,000 | 126% | 3.23 | -3.29% | 3.26 | 0.59% | 3.22 | 0.91% | 3.15 | 0.77% | 0.58% | |
| 2022-06-08 | 3.24 | 3.51 | 3.18 | 3.37 | 5.64% | 0.84% | 7.81% | 201,761,300 | 674,372,000 | 219% | 3.34 | 5.36% | 3.25 | 3.77% | 3.19 | 2.74% | 3.13 | 2.02% | 0.54% | |
| 2022-06-07 | 3.12 | 3.30 | 3.06 | 3.19 | 2.90% | 0.57% | 4.11% | 129,255,800 | 410,047,000 | 154% | 3.17 | 2.82% | 3.13 | 1.00% | 3.11 | 1.17% | 3.06 | 0.66% | 0.40% | |
| 2022-06-06 | 3.08 | 3.12 | 3.05 | 3.10 | 0.65% | 0.49% | 1.84% | 65,299,600 | 201,456,000 | 84% | 3.09 | -0.07% | 3.10 | 0.36% | 3.07 | 0.43% | 3.04 | 0.23% | 0.39% | |
| 2022-06-02 | 3.12 | 3.15 | 3.06 | 3.08 | -2.53% | -0.23% | 1.42% | 79,740,400 | 246,176,000 | 102% | 3.09 | -0.61% | 3.09 | 0.69% | 3.06 | 0.33% | 3.04 | 0.33% | 0.44% | |
| 2022-06-01 | 3.01 | 3.19 | 3.00 | 3.16 | 3.95% | 1.74% | 4.39% | 144,578,800 | 449,085,000 | 183% | 3.11 | 1.84% | 3.06 | 1.59% | 3.05 | 1.16% | 3.03 | 0.73% | 0.51% | |
| 2022-05-31 | 3.11 | 3.13 | 3.01 | 3.04 | 0.00% | -0.33% | 1.16% | 94,495,900 | 288,239,000 | 134% | 3.05 | 1.87% | 3.02 | 0.50% | 3.01 | 0.40% | 3.01 | 0.43% | 0.50% | |
| 2022-05-30 | 2.98 | 3.04 | 2.92 | 3.04 | 2.36% | 1.54% | 1.60% | 70,409,100 | 210,791,000 | 104% | 2.99 | 0.30% | 3.00 | -0.03% | 3.00 | -0.17% | 2.99 | 0.13% | 0.54% | |
| 2022-05-27 | 3.04 | 3.05 | 2.94 | 2.97 | -1.98% | -0.50% | -0.60% | 55,066,000 | 164,358,000 | 83% | 2.99 | -1.32% | 3.00 | -0.17% | 3.01 | -0.17% | 2.99 | 0.03% | 0.67% | |
| 2022-05-26 | 3.08 | 3.09 | 2.97 | 3.03 | -0.66% | 0.17% | 1.44% | 58,629,500 | 177,334,000 | 86% | 3.03 | 0.90% | 3.01 | 0.03% | 3.01 | 0.27% | 2.99 | 0.47% | 0.81% | |
| 2022-05-25 | 2.85 | 3.08 | 2.85 | 3.05 | 5.17% | 1.73% | 2.59% | 85,046,400 | 255,000,000 | 122% | 3.00 | -0.13% | 3.01 | -0.20% | 3.00 | 0.23% | 2.97 | 0.37% | 0.77% | |
| 2022-05-24 | 3.05 | 3.12 | 2.89 | 2.90 | -4.92% | -3.40% | -2.09% | 80,946,000 | 243,025,000 | 113% | 3.00 | -0.86% | 3.01 | 0.20% | 3.00 | 0.44% | 2.96 | 0.58% | 0.73% | |
| 2022-05-23 | 3.07 | 3.08 | 3.00 | 3.05 | 0.00% | 0.73% | 3.57% | 46,520,200 | 140,844,000 | 69% | 3.03 | 0.46% | 3.01 | 0.64% | 2.98 | 0.40% | 2.95 | 0.55% | 0.52% | |
| 2022-05-20 | 3.02 | 3.05 | 2.98 | 3.05 | 0.33% | 1.19% | 4.13% | 73,315,500 | 220,957,000 | 111% | 3.01 | 0.80% | 2.99 | 0.88% | 2.97 | 0.30% | 2.93 | 0.79% | 0.32% | |
| 2022-05-19 | 2.90 | 3.05 | 2.87 | 3.04 | 3.75% | 1.67% | 4.61% | 99,804,900 | 298,410,000 | 159% | 2.99 | 1.70% | 2.96 | 0.71% | 2.96 | 0.85% | 2.91 | 0.97% | 0.04% | |
| 2022-05-18 | 2.92 | 2.97 | 2.91 | 2.93 | 0.00% | -0.34% | 1.81% | 46,416,800 | 136,485,000 | 79% | 2.94 | 0.51% | 2.94 | -0.44% | 2.94 | 0.21% | 2.88 | 0.67% | -0.23% | |
| 2022-05-17 | 2.98 | 2.99 | 2.86 | 2.93 | -1.68% | 0.17% | 2.48% | 54,926,500 | 160,674,000 | 90% | 2.93 | -0.98% | 2.95 | 0.48% | 2.93 | 0.65% | 2.86 | 0.85% | -0.53% | |
| 2022-05-16 | 2.97 | 3.01 | 2.90 | 2.98 | 1.36% | 0.88% | 5.11% | 61,130,000 | 180,557,000 | 102% | 2.95 | -0.57% | 2.94 | 0.44% | 2.91 | 0.87% | 2.84 | 1.43% | -0.79% | |
| 2022-05-13 | 3.03 | 3.08 | 2.90 | 2.94 | 0.00% | -1.04% | 5.19% | 77,037,800 | 228,885,000 | 125% | 2.97 | 2.66% | 2.93 | 1.56% | 2.89 | 1.55% | 2.80 | 1.45% | -1.23% | | |
|
