*ST猛狮( 002684.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-04-29 | 2.26 | 2.36 | 2.26 | 2.26 | -5.04% | -0.22% | -15.48% | 10,637,100 | 24,088,000 | 85% | 2.27 | -4.87% | 2.31 | -11.96% | 2.66 | -4.56% | 2.67 | -1.91% | -2.30% |  |
| 2022-04-28 | 2.38 | 2.38 | 2.38 | 2.38 | -5.18% | -0.04% | -12.69% | 793,100 | 1,888,000 | 6% | 2.38 | -5.18% | 2.62 | -6.23% | 2.78 | 0.69% | 2.73 | -0.84% | -2.54% | |
| 2022-04-27 | 2.51 | 2.51 | 2.51 | 2.51 | -4.92% | -0.04% | -8.69% | 1,827,900 | 4,589,000 | 14% | 2.51 | -5.50% | 2.79 | -0.36% | 2.76 | 0.07% | 2.75 | -1.26% | -2.61% | |
| 2022-04-26 | 2.69 | 2.82 | 2.64 | 2.64 | -5.04% | -0.64% | -5.17% | 9,866,700 | 26,219,000 | 75% | 2.66 | -7.81% | 2.80 | 0.22% | 2.76 | 0.77% | 2.78 | -1.49% | -2.71% | |
| 2022-04-25 | 2.76 | 3.03 | 2.76 | 2.78 | -3.81% | -3.54% | -1.63% | 20,454,100 | 58,954,000 | 166% | 2.88 | 3.48% | 2.80 | 2.64% | 2.74 | 2.01% | 2.83 | -1.29% | -2.79% | |
| 2022-04-22 | 2.61 | 2.89 | 2.61 | 2.89 | 5.09% | 3.77% | 0.94% | 12,130,100 | 33,787,000 | 101% | 2.79 | 3.80% | 2.72 | 2.14% | 2.69 | 0.11% | 2.86 | -1.89% | -2.86% |  |
| 2022-04-21 | 2.57 | 2.75 | 2.50 | 2.75 | 4.96% | 2.50% | -5.76% | 14,503,500 | 38,915,000 | 119% | 2.68 | -1.03% | 2.67 | 0.41% | 2.68 | -1.79% | 2.92 | -3.95% | -2.79% | |
| 2022-04-20 | 2.66 | 2.83 | 2.62 | 2.62 | -5.07% | -3.36% | -13.76% | 11,375,400 | 30,835,000 | 89% | 2.71 | 3.12% | 2.66 | -0.71% | 2.73 | -2.78% | 3.04 | -1.91% | -2.64% | |
| 2022-04-19 | 2.50 | 2.76 | 2.50 | 2.76 | 4.94% | 4.98% | -10.88% | 19,782,500 | 52,009,000 | 159% | 2.63 | -0.19% | 2.68 | -5.51% | 2.81 | -5.23% | 3.10 | -5.23% | -2.50% | |
| 2022-04-18 | 2.63 | 2.76 | 2.63 | 2.63 | -5.05% | -0.15% | -19.52% | 4,587,800 | 12,083,000 | 39% | 2.63 | -5.25% | 2.83 | -4.10% | 2.97 | -3.33% | 3.27 | -3.23% | -1.99% | |
| 2022-04-15 | 2.77 | 2.86 | 2.77 | 2.77 | -5.14% | -0.36% | -17.97% | 10,614,100 | 29,508,000 | 89% | 2.78 | -7.46% | 2.95 | -4.06% | 3.07 | -4.10% | 3.38 | -4.28% | -1.62% | |
| 2022-04-14 | 3.03 | 3.11 | 2.91 | 2.92 | -4.26% | -2.80% | -17.23% | 8,338,600 | 25,052,000 | 68% | 3.00 | -1.96% | 3.08 | -3.00% | 3.20 | -3.79% | 3.53 | -1.59% | -1.19% | |
| 2022-04-13 | 3.16 | 3.26 | 2.99 | 3.05 | -3.17% | -0.46% | -14.92% | 12,457,300 | 38,173,000 | 108% | 3.06 | -2.61% | 3.17 | -4.14% | 3.33 | -2.75% | 3.59 | -2.26% | -0.97% | |
| 2022-04-12 | 3.15 | 3.24 | 3.13 | 3.15 | -4.26% | 0.13% | -14.12% | 10,951,800 | 34,458,000 | 105% | 3.15 | -5.21% | 3.31 | -4.75% | 3.42 | -4.34% | 3.67 | -2.24% | -0.76% | |
| 2022-04-11 | 3.39 | 3.49 | 3.29 | 3.29 | -4.91% | -0.87% | -12.31% | 10,980,200 | 36,445,000 | 114% | 3.32 | -5.68% | 3.47 | -2.58% | 3.57 | -4.80% | 3.75 | -2.04% | -0.60% | |
| 2022-04-08 | 3.50 | 3.58 | 3.46 | 3.46 | -1.70% | -1.68% | -9.66% | 8,005,500 | 28,169,000 | 93% | 3.52 | -1.12% | 3.57 | -3.44% | 3.75 | -2.42% | 3.83 | -1.21% | -0.45% | |
| 2022-04-07 | 3.52 | 3.70 | 3.52 | 3.52 | -4.86% | -1.10% | -9.21% | 15,908,000 | 56,611,000 | 196% | 3.56 | -3.81% | 3.69 | -7.79% | 3.85 | -3.00% | 3.88 | -2.37% | -0.41% | |
| 2022-04-06 | 3.70 | 3.70 | 3.70 | 3.70 | -4.88% | 0.00% | -6.82% | 3,707,800 | 13,719,000 | 54% | 3.70 | -6.85% | 4.01 | 0.08% | 3.97 | -0.33% | 3.97 | -0.55% | -0.30% | |
| 2022-04-01 | 4.10 | 4.12 | 3.89 | 3.89 | -4.89% | -2.06% | -2.58% | 7,593,400 | 30,161,000 | 116% | 3.97 | -4.63% | 4.00 | 0.08% | 3.98 | 0.35% | 3.99 | -0.13% | -0.32% | |
| 2022-03-31 | 4.08 | 4.27 | 4.05 | 4.09 | -0.97% | -1.80% | 2.30% | 8,607,100 | 35,845,000 | 145% | 4.17 | 5.93% | 4.00 | 2.17% | 3.97 | 0.97% | 4.00 | 0.48% | -0.38% | |
| 2022-03-30 | 3.89 | 4.15 | 3.75 | 4.13 | 4.56% | 5.04% | 3.79% | 16,724,300 | 65,762,000 | 279% | 3.93 | 0.82% | 3.91 | 0.95% | 3.93 | -0.61% | 3.98 | 0.05% | -0.52% | |
| 2022-03-29 | 3.88 | 3.95 | 3.84 | 3.95 | 1.28% | 1.28% | -0.68% | 3,197,700 | 12,470,000 | 62% | 3.90 | 1.51% | 3.88 | -1.25% | 3.95 | -0.70% | 3.98 | 0.58% | -0.66% | |
| 2022-03-28 | 3.85 | 3.92 | 3.75 | 3.90 | 1.30% | 1.51% | -1.37% | 3,684,100 | 14,154,000 | 62% | 3.84 | -1.16% | 3.93 | -1.56% | 3.98 | -0.92% | 3.95 | -0.20% | -0.91% | |
| 2022-03-25 | 3.97 | 4.03 | 3.80 | 3.85 | -3.51% | -0.95% | -2.83% | 6,282,000 | 24,415,000 | 100% | 3.89 | -3.79% | 3.99 | -1.75% | 4.02 | -0.91% | 3.96 | -0.63% | -1.03% | |
| 2022-03-24 | 4.07 | 4.11 | 3.99 | 3.99 | -2.68% | -1.24% | 0.08% | 4,910,700 | 19,841,000 | 79% | 4.04 | -1.17% | 4.06 | -0.15% | 4.05 | 0.00% | 3.99 | -0.55% | -1.12% | |
| 2022-03-23 | 4.05 | 4.14 | 4.02 | 4.10 | 0.74% | 0.29% | 2.27% | 3,836,300 | 15,681,000 | 60% | 4.09 | 0.79% | 4.07 | 0.40% | 4.05 | 1.40% | 4.01 | -0.82% | -1.19% | |
| 2022-03-22 | 4.02 | 4.11 | 3.99 | 4.07 | 0.25% | 0.35% | 0.69% | 4,684,900 | 19,000,000 | 64% | 4.06 | -0.03% | 4.05 | 0.12% | 4.00 | 1.50% | 4.04 | -1.25% | -1.21% | |
| 2022-03-21 | 4.07 | 4.12 | 3.98 | 4.06 | 0.00% | 0.07% | -0.81% | 5,484,700 | 22,253,000 | 66% | 4.06 | 0.70% | 4.04 | 2.02% | 3.94 | 0.36% | 4.09 | -0.75% | -1.15% | |
| 2022-03-18 | 4.01 | 4.09 | 3.94 | 4.06 | 1.50% | 0.77% | -1.55% | 4,057,100 | 16,346,000 | 45% | 4.03 | -0.35% | 3.96 | 1.77% | 3.92 | -0.63% | 4.12 | -0.72% | -1.23% | |
| 2022-03-17 | 4.02 | 4.10 | 3.97 | 4.00 | 0.00% | -1.06% | -3.71% | 6,332,400 | 25,600,000 | 67% | 4.04 | 4.55% | 3.90 | 0.44% | 3.95 | -0.85% | 4.15 | -0.88% | -1.29% | | |
|
