光洋股份( 002708.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 | 5.25 | 5.47 | 5.17 | 5.22 | -3.87% | -0.63% | 0.91% | 15,289,300 | 80,315,000 | 256% | 5.25 | -4.73% | 5.39 | -0.17% | 5.32 | 0.32% | 5.17 | 1.13% | 1.42% |  |
| 2022-05-19 | 5.50 | 5.76 | 5.33 | 5.43 | 3.63% | -1.52% | 6.16% | 24,957,700 | 137,616,000 | 571% | 5.51 | 7.53% | 5.40 | 10.61% | 5.30 | 10.67% | 5.12 | 10.29% | 1.19% | |
| 2022-05-18 | 4.91 | 5.24 | 4.91 | 5.24 | 10.08% | 2.18% | 12.98% | 3,516,900 | 18,033,000 | 155% | 5.13 | 8.03% | 4.88 | 4.09% | 4.79 | 3.12% | 4.64 | 2.41% | 0.06% | |
| 2022-05-17 | 4.70 | 4.82 | 4.65 | 4.76 | 1.06% | 0.27% | 5.10% | 2,857,000 | 13,563,000 | 118% | 4.75 | 0.87% | 4.69 | 1.34% | 4.64 | 1.18% | 4.53 | 1.18% | -0.31% | |
| 2022-05-16 | 4.68 | 4.81 | 4.66 | 4.71 | 1.51% | 0.08% | 5.23% | 2,680,800 | 12,615,000 | 115% | 4.71 | 2.28% | 4.63 | 1.25% | 4.59 | 1.19% | 4.48 | 1.54% | -0.54% | |
| 2022-05-13 | 4.60 | 4.64 | 4.54 | 4.64 | 1.31% | 0.85% | 5.26% | 2,236,500 | 10,290,000 | 94% | 4.60 | 1.12% | 4.57 | 0.79% | 4.54 | 0.94% | 4.41 | 0.85% | -0.89% | |
| 2022-05-12 | 4.49 | 4.59 | 4.48 | 4.58 | 2.00% | 0.66% | 4.78% | 1,783,300 | 8,114,000 | 71% | 4.55 | -0.24% | 4.54 | 0.55% | 4.49 | 0.47% | 4.37 | -0.27% | -1.17% | |
| 2022-05-11 | 4.52 | 4.62 | 4.48 | 4.49 | -0.66% | -1.56% | 2.44% | 2,392,000 | 10,909,000 | 86% | 4.56 | 1.47% | 4.51 | 1.28% | 4.47 | 1.06% | 4.38 | -0.48% | -1.32% | |
| 2022-05-10 | 4.39 | 4.54 | 4.38 | 4.52 | 0.67% | 0.56% | 2.63% | 1,992,100 | 8,955,000 | 70% | 4.50 | 0.34% | 4.45 | 0.32% | 4.43 | 1.03% | 4.40 | -1.15% | -1.36% |  |
| 2022-05-09 | 4.42 | 4.54 | 4.34 | 4.49 | 2.98% | 0.22% | 0.79% | 2,715,600 | 12,166,000 | 91% | 4.48 | 2.40% | 4.44 | 1.07% | 4.38 | 1.77% | 4.46 | -1.33% | -1.34% | |
| 2022-05-06 | 4.38 | 4.43 | 4.30 | 4.36 | -1.80% | -0.34% | -3.43% | 1,906,100 | 8,340,000 | 61% | 4.38 | -1.58% | 4.39 | 0.97% | 4.31 | 0.47% | 4.52 | -1.18% | -1.30% | |
| 2022-05-05 | 4.35 | 4.54 | 4.32 | 4.44 | 1.14% | -0.11% | -2.82% | 2,943,500 | 13,083,000 | 94% | 4.45 | 1.93% | 4.35 | 2.55% | 4.29 | -0.76% | 4.57 | -1.02% | -1.26% | |
| 2022-04-29 | 4.20 | 4.44 | 4.18 | 4.39 | 5.53% | 0.66% | -4.90% | 3,697,600 | 16,126,000 | 116% | 4.36 | 3.98% | 4.24 | 1.07% | 4.32 | -1.51% | 4.62 | -1.20% | -1.24% | |
| 2022-04-28 | 4.25 | 4.28 | 4.12 | 4.16 | -2.12% | -0.81% | -10.96% | 1,984,200 | 8,322,000 | 62% | 4.19 | 1.45% | 4.20 | -2.96% | 4.38 | -2.90% | 4.67 | -1.18% | -1.20% | |
| 2022-04-27 | 4.09 | 4.27 | 4.02 | 4.25 | 1.92% | 2.81% | -10.11% | 3,131,500 | 12,945,000 | 98% | 4.13 | -2.89% | 4.33 | -3.80% | 4.52 | -3.75% | 4.73 | -1.93% | -1.12% | |
| 2022-04-26 | 4.37 | 4.39 | 4.12 | 4.17 | -4.58% | -2.04% | -13.50% | 3,574,200 | 15,214,000 | 117% | 4.26 | -5.86% | 4.50 | -4.89% | 4.69 | -3.42% | 4.82 | -1.93% | -0.99% | |
| 2022-04-25 | 4.77 | 4.78 | 4.35 | 4.37 | -9.34% | -3.36% | -11.11% | 4,331,100 | 19,585,000 | 155% | 4.52 | -5.97% | 4.73 | -4.75% | 4.86 | -2.65% | 4.92 | -1.82% | -0.87% | |
| 2022-04-22 | 4.81 | 4.89 | 4.70 | 4.82 | -0.62% | 0.23% | -3.73% | 2,407,000 | 11,575,000 | 94% | 4.81 | -2.79% | 4.96 | -1.59% | 4.99 | -0.54% | 5.01 | -0.83% | -0.77% | |
| 2022-04-21 | 5.04 | 5.05 | 4.84 | 4.85 | -3.77% | -1.96% | -3.94% | 3,176,800 | 15,715,000 | 122% | 4.95 | -3.30% | 5.04 | -0.38% | 5.02 | -0.52% | 5.05 | -1.00% | -0.78% | |
| 2022-04-20 | 5.08 | 5.19 | 5.02 | 5.04 | -0.98% | -1.49% | -1.18% | 2,809,700 | 14,374,000 | 108% | 5.12 | 0.51% | 5.06 | 1.12% | 5.04 | 0.46% | 5.10 | -0.88% | -0.74% | |
| 2022-04-19 | 5.06 | 5.15 | 5.05 | 5.09 | 0.59% | 0.00% | -1.07% | 2,368,400 | 12,055,000 | 83% | 5.09 | 2.21% | 5.01 | 0.34% | 5.02 | 0.36% | 5.15 | -0.77% | -0.73% | |
| 2022-04-18 | 4.96 | 5.07 | 4.85 | 5.06 | 3.05% | 1.61% | -2.41% | 2,544,800 | 12,673,000 | 74% | 4.98 | 0.71% | 4.99 | -0.36% | 5.00 | -0.52% | 5.19 | -0.90% | -0.82% | |
| 2022-04-15 | 5.04 | 5.04 | 4.89 | 4.91 | -2.58% | -0.71% | -6.15% | 1,995,300 | 9,866,000 | 55% | 4.95 | -2.37% | 5.01 | -0.42% | 5.03 | -1.08% | 5.23 | -0.72% | -0.77% | |
| 2022-04-14 | 5.02 | 5.11 | 5.02 | 5.04 | 0.60% | -0.49% | -4.36% | 1,558,300 | 7,893,000 | 43% | 5.07 | 0.80% | 5.03 | -0.24% | 5.08 | -1.19% | 5.27 | -0.42% | -0.68% | |
| 2022-04-13 | 5.12 | 5.12 | 4.97 | 5.01 | -2.15% | -0.30% | -5.33% | 2,141,200 | 10,759,000 | 58% | 5.03 | 0.30% | 5.04 | -1.14% | 5.14 | -1.49% | 5.29 | -0.60% | -0.64% | |
| 2022-04-12 | 5.01 | 5.12 | 4.92 | 5.12 | 2.20% | 2.20% | -3.83% | 2,284,800 | 11,446,000 | 61% | 5.01 | -1.28% | 5.10 | -1.89% | 5.22 | -0.95% | 5.32 | -0.73% | -0.64% | |
| 2022-04-11 | 5.16 | 5.21 | 4.96 | 5.01 | -3.09% | -1.28% | -6.58% | 3,227,100 | 16,376,000 | 88% | 5.08 | -2.08% | 5.20 | -1.96% | 5.27 | -1.16% | 5.36 | -0.87% | -0.60% | |
| 2022-04-08 | 5.24 | 5.28 | 5.10 | 5.17 | -1.34% | -0.25% | -4.44% | 3,366,500 | 17,449,000 | 96% | 5.18 | -2.45% | 5.30 | -0.54% | 5.33 | -0.86% | 5.41 | -0.88% | -0.55% | |
| 2022-04-07 | 5.39 | 5.42 | 5.23 | 5.24 | -2.78% | -1.37% | -3.99% | 3,793,200 | 20,153,000 | 115% | 5.31 | -1.14% | 5.33 | -0.76% | 5.38 | -0.44% | 5.46 | -0.66% | -0.47% | |
| 2022-04-06 | 5.28 | 5.43 | 5.22 | 5.39 | 0.00% | 0.30% | -1.89% | 4,830,100 | 25,955,000 | 157% | 5.37 | 1.22% | 5.37 | -0.54% | 5.40 | -0.46% | 5.49 | -0.80% | -0.46% | | |
|
