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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-12-03 | 3.37 | 3.47 | 3.26 | 3.40 | 0.29% | 1.74% | -5.63% | 135,713,600 | 453,524,000 | 74% | 3.34 | -2.34% | 3.40 | -1.96% | 3.45 | -1.32% | 3.60 | -0.25% | 0.32% |  |
| 2021-12-02 | 3.50 | 3.50 | 3.38 | 3.39 | -3.42% | -0.94% | -6.15% | 106,265,600 | 363,630,000 | 60% | 3.42 | -0.84% | 3.47 | -0.86% | 3.49 | -1.30% | 3.61 | -0.28% | 0.31% | |
| 2021-12-01 | 3.45 | 3.51 | 3.36 | 3.51 | 0.57% | 1.71% | -3.09% | 113,182,000 | 390,583,000 | 61% | 3.45 | -2.38% | 3.50 | -0.91% | 3.54 | -1.20% | 3.62 | 0.03% | 0.37% | |
| 2021-11-30 | 3.56 | 3.62 | 3.47 | 3.49 | -1.41% | -1.27% | -3.62% | 108,853,500 | 384,797,000 | 59% | 3.54 | 0.57% | 3.53 | -1.01% | 3.58 | -1.81% | 3.62 | 0.08% | 0.41% | |
| 2021-11-29 | 3.44 | 3.59 | 3.41 | 3.54 | 0.28% | 0.71% | -2.16% | 102,572,300 | 360,519,000 | 55% | 3.52 | -0.76% | 3.57 | -1.11% | 3.65 | -0.92% | 3.62 | 0.25% | 0.48% | |
| 2021-11-26 | 3.61 | 3.61 | 3.50 | 3.53 | -2.22% | -0.34% | -2.19% | 114,130,500 | 404,306,000 | 60% | 3.54 | -2.10% | 3.61 | -2.22% | 3.68 | 0.33% | 3.61 | 0.22% | 0.47% | |
| 2021-11-25 | 3.59 | 3.73 | 3.53 | 3.61 | 0.56% | -0.22% | 0.25% | 156,653,400 | 566,798,000 | 85% | 3.62 | -0.52% | 3.69 | -0.65% | 3.67 | 0.14% | 3.60 | 0.33% | 0.49% | |
| 2021-11-24 | 3.71 | 3.76 | 3.58 | 3.59 | -4.27% | -1.29% | 0.03% | 194,437,700 | 707,135,000 | 107% | 3.64 | -3.45% | 3.71 | 0.68% | 3.67 | 0.52% | 3.59 | 0.42% | 0.49% | |
| 2021-11-23 | 3.67 | 3.86 | 3.67 | 3.75 | 0.27% | -0.45% | 4.92% | 273,511,100 | 1,030,356,000 | 160% | 3.77 | 1.45% | 3.69 | 1.51% | 3.65 | 1.50% | 3.57 | 0.85% | 0.45% | |
| 2021-11-22 | 3.52 | 3.81 | 3.48 | 3.74 | 8.09% | 0.73% | 5.53% | 374,830,700 | 1,391,825,000 | 224% | 3.71 | 7.69% | 3.63 | 3.33% | 3.59 | 2.72% | 3.54 | 1.58% | 0.36% | |
| 2021-11-19 | 3.39 | 3.54 | 3.36 | 3.46 | -0.29% | 0.35% | -0.83% | 127,901,700 | 440,952,000 | 81% | 3.45 | -4.17% | 3.52 | -0.51% | 3.50 | 0.14% | 3.49 | -0.34% | 0.21% | |
| 2021-11-18 | 3.54 | 3.79 | 3.47 | 3.47 | -1.42% | -3.56% | -0.89% | 186,238,300 | 670,085,000 | 114% | 3.60 | 3.72% | 3.53 | 1.96% | 3.49 | 0.98% | 3.50 | 0.26% | 0.34% | |
| 2021-11-17 | 3.42 | 3.55 | 3.36 | 3.52 | 1.73% | 1.47% | 0.80% | 136,080,300 | 472,014,000 | 75% | 3.47 | -1.14% | 3.47 | 0.49% | 3.46 | -0.09% | 3.49 | 0.43% | 0.47% | |
| 2021-11-16 | 3.47 | 3.59 | 3.45 | 3.46 | -1.42% | -1.40% | -0.49% | 131,368,700 | 461,015,000 | 73% | 3.51 | 2.42% | 3.45 | 0.32% | 3.46 | -0.69% | 3.48 | 0.75% | 0.48% | |
| 2021-11-15 | 3.40 | 3.55 | 3.33 | 3.51 | 2.63% | 2.45% | 1.71% | 148,479,500 | 508,762,000 | 80% | 3.43 | 0.44% | 3.44 | -0.58% | 3.49 | 0.06% | 3.45 | 0.23% | 0.44% | |
| 2021-11-12 | 3.45 | 3.47 | 3.33 | 3.42 | -1.16% | 0.26% | -0.67% | 114,739,300 | 391,327,000 | 61% | 3.41 | -1.81% | 3.46 | -1.68% | 3.48 | -0.71% | 3.44 | 0.41% | 0.48% | |
| 2021-11-11 | 3.52 | 3.59 | 3.44 | 3.46 | -2.26% | -0.40% | 0.90% | 138,777,900 | 482,060,000 | 74% | 3.47 | -0.09% | 3.52 | 0.49% | 3.51 | -0.11% | 3.43 | 0.35% | 0.50% | |
| 2021-11-10 | 3.52 | 3.56 | 3.41 | 3.54 | -1.39% | 1.81% | 3.60% | 162,473,900 | 564,936,000 | 85% | 3.48 | -2.66% | 3.50 | -0.65% | 3.51 | 0.69% | 3.42 | -0.06% | 0.54% | |
| 2021-11-09 | 3.44 | 3.66 | 3.41 | 3.59 | 4.36% | 0.50% | 5.00% | 229,765,700 | 820,678,000 | 123% | 3.57 | 4.32% | 3.52 | 0.66% | 3.49 | 1.84% | 3.42 | 0.00% | 0.69% | |
| 2021-11-08 | 3.37 | 3.51 | 3.33 | 3.44 | 0.58% | 0.47% | 0.61% | 170,527,700 | 583,959,000 | 84% | 3.42 | -3.39% | 3.50 | 0.69% | 3.43 | 0.35% | 3.42 | 0.09% | 0.94% | |
| 2021-11-05 | 3.53 | 3.74 | 3.39 | 3.42 | -1.16% | -3.50% | 0.12% | 259,728,000 | 920,456,000 | 134% | 3.54 | 1.08% | 3.48 | 3.02% | 3.41 | 1.94% | 3.42 | 0.98% | 0.96% | |
| 2021-11-04 | 3.52 | 3.63 | 3.42 | 3.46 | 0.87% | -1.31% | 2.28% | 296,987,100 | 1,041,202,000 | 152% | 3.51 | 6.08% | 3.37 | 2.68% | 3.35 | 1.92% | 3.38 | 1.47% | 0.80% | |
| 2021-11-03 | 3.14 | 3.43 | 3.12 | 3.43 | 9.94% | 3.78% | 2.88% | 154,713,900 | 511,340,000 | 78% | 3.31 | 3.22% | 3.29 | 0.71% | 3.29 | -1.29% | 3.33 | 0.57% | 0.30% | |
| 2021-11-02 | 3.30 | 3.34 | 3.10 | 3.12 | -6.59% | -2.56% | -5.88% | 164,307,200 | 526,113,000 | 83% | 3.20 | -4.42% | 3.26 | -1.33% | 3.33 | -2.52% | 3.32 | 0.33% | 0.01% | |
| 2021-11-01 | 3.31 | 3.42 | 3.28 | 3.34 | 1.83% | -0.30% | 1.09% | 169,369,900 | 567,318,000 | 91% | 3.35 | 3.75% | 3.31 | -1.61% | 3.41 | -0.15% | 3.30 | 0.64% | -0.13% | |
| 2021-10-29 | 3.30 | 3.34 | 3.11 | 3.28 | -0.91% | 1.58% | -0.09% | 141,565,600 | 457,177,000 | 76% | 3.23 | -3.00% | 3.36 | -3.11% | 3.42 | 0.21% | 3.28 | 0.58% | -0.24% | |
| 2021-10-28 | 3.44 | 3.45 | 3.25 | 3.31 | -4.89% | -0.57% | 1.41% | 177,444,800 | 590,641,000 | 100% | 3.33 | -4.78% | 3.47 | -0.49% | 3.41 | 1.28% | 3.26 | 0.77% | -0.45% | |
| 2021-10-27 | 3.58 | 3.64 | 3.41 | 3.48 | 0.00% | -0.46% | 7.44% | 181,735,900 | 635,384,000 | 111% | 3.50 | -1.02% | 3.49 | 2.17% | 3.37 | 1.91% | 3.24 | 1.44% | -0.65% | |
| 2021-10-26 | 3.55 | 3.73 | 3.41 | 3.48 | -0.29% | -1.47% | 8.99% | 311,711,700 | 1,101,116,000 | 204% | 3.53 | 4.65% | 3.41 | 4.86% | 3.31 | 3.80% | 3.19 | 2.50% | -0.77% | |
| 2021-10-25 | 3.22 | 3.49 | 3.15 | 3.49 | 0.00% | 3.41% | 12.04% | 146,451,500 | 494,345,000 | 103% | 3.38 | 2.46% | 3.25 | 2.55% | 3.19 | 1.76% | 3.12 | 0.29% | -0.87% | | |
|
