登云股份( 002715.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2023-01-11 | 18.87 | 18.87 | 18.35 | 18.44 | -2.38% | -0.72% | -1.86% | 495,700 | 9,207,000 | 109% | 18.57 | -1.27% | 18.82 | -0.67% | 18.88 | -0.26% | 18.79 | -0.44% | -0.47% |  |
| 2023-01-10 | 19.20 | 19.30 | 18.60 | 18.89 | -0.47% | 0.41% | 0.10% | 485,700 | 9,137,000 | 108% | 18.81 | -1.50% | 18.95 | -0.21% | 18.93 | 0.06% | 18.87 | -0.38% | -0.49% | |
| 2023-01-09 | 19.00 | 19.43 | 18.89 | 18.98 | 0.58% | -0.62% | 0.20% | 473,700 | 9,047,000 | 106% | 19.10 | 0.81% | 18.99 | 0.39% | 18.92 | 0.52% | 18.94 | 0.19% | -0.51% | |
| 2023-01-06 | 18.90 | 19.15 | 18.65 | 18.87 | 0.27% | -0.40% | -0.20% | 414,600 | 7,855,000 | 93% | 18.95 | -0.03% | 18.92 | 0.32% | 18.82 | 0.40% | 18.91 | -0.15% | -0.62% | |
| 2023-01-05 | 19.06 | 19.24 | 18.30 | 18.82 | 0.53% | -0.69% | -0.62% | 790,200 | 14,975,000 | 181% | 18.95 | 0.64% | 18.86 | 0.94% | 18.75 | 0.50% | 18.94 | -0.39% | -0.68% | |
| 2023-01-04 | 18.85 | 19.10 | 18.45 | 18.72 | -0.64% | -0.58% | -1.53% | 449,600 | 8,466,000 | 109% | 18.83 | 0.85% | 18.68 | 0.73% | 18.65 | -0.72% | 19.01 | -0.63% | -0.73% | |
| 2023-01-03 | 18.48 | 18.86 | 18.33 | 18.84 | 2.17% | 0.91% | -1.52% | 337,200 | 6,296,000 | 77% | 18.67 | 1.06% | 18.55 | -0.12% | 18.79 | -0.97% | 19.13 | -1.07% | -0.73% |  |
| 2022-12-30 | 18.59 | 18.80 | 18.30 | 18.44 | -0.22% | -0.19% | -4.64% | 312,400 | 5,772,000 | 62% | 18.48 | -0.07% | 18.57 | -1.77% | 18.97 | -0.15% | 19.34 | -0.68% | -0.70% | |
| 2022-12-29 | 18.65 | 18.82 | 18.28 | 18.48 | -0.91% | -0.04% | -5.08% | 350,500 | 6,480,000 | 66% | 18.49 | -1.29% | 18.90 | -1.59% | 19.00 | -0.73% | 19.47 | -0.70% | -0.71% | |
| 2022-12-28 | 19.26 | 19.26 | 18.54 | 18.65 | -3.17% | -0.42% | -4.89% | 353,200 | 6,615,000 | 66% | 18.73 | -3.07% | 19.21 | 0.08% | 19.14 | -0.80% | 19.61 | -0.46% | -0.72% | |
| 2022-12-27 | 19.30 | 19.90 | 18.94 | 19.26 | -0.72% | -0.32% | -2.22% | 495,300 | 9,570,000 | 97% | 19.32 | -0.52% | 19.19 | 0.04% | 19.30 | -0.53% | 19.70 | -0.61% | -0.74% | |
| 2022-12-26 | 18.81 | 19.71 | 18.66 | 19.40 | 3.97% | -0.12% | -2.11% | 528,900 | 10,273,000 | 100% | 19.42 | 3.62% | 19.19 | -0.23% | 19.40 | -1.08% | 19.82 | -0.63% | -0.70% | |
| 2022-12-23 | 19.09 | 19.18 | 18.53 | 18.66 | -2.10% | -0.45% | -6.44% | 414,300 | 7,766,000 | 74% | 18.75 | -3.18% | 19.23 | -1.77% | 19.61 | -1.06% | 19.94 | -0.89% | -0.63% | |
| 2022-12-22 | 19.65 | 19.80 | 19.00 | 19.06 | -2.95% | -1.55% | -5.28% | 317,900 | 6,155,000 | 56% | 19.36 | -0.89% | 19.58 | -1.26% | 19.82 | -0.60% | 20.12 | -0.76% | -0.55% | |
| 2022-12-21 | 19.75 | 19.88 | 19.26 | 19.64 | -0.51% | 0.54% | -3.15% | 523,200 | 10,220,000 | 87% | 19.53 | -0.98% | 19.83 | -0.68% | 19.94 | -0.51% | 20.28 | -0.84% | -0.47% | |
| 2022-12-20 | 18.77 | 20.13 | 18.77 | 19.74 | 0.36% | 0.07% | -3.47% | 596,200 | 11,761,000 | 96% | 19.73 | -1.68% | 19.96 | -0.78% | 20.04 | -0.67% | 20.45 | -0.67% | -0.36% | |
| 2022-12-19 | 19.97 | 20.80 | 19.50 | 19.67 | -1.50% | -1.96% | -4.45% | 892,900 | 17,915,000 | 142% | 20.06 | 0.06% | 20.12 | -0.30% | 20.18 | -0.70% | 20.59 | -0.80% | -0.31% | |
| 2022-12-16 | 20.70 | 20.70 | 19.84 | 19.97 | -2.30% | -0.41% | -3.77% | 558,000 | 11,189,000 | 92% | 20.05 | -1.32% | 20.18 | -0.60% | 20.32 | -0.75% | 20.75 | -0.72% | -0.25% | |
| 2022-12-15 | 20.26 | 20.55 | 19.84 | 20.44 | 1.54% | 0.59% | -2.21% | 421,100 | 8,557,000 | 68% | 20.32 | 0.45% | 20.30 | -0.57% | 20.47 | -0.85% | 20.90 | -0.78% | -0.19% | |
| 2022-12-14 | 20.31 | 20.53 | 20.03 | 20.13 | -0.40% | -0.49% | -4.44% | 222,100 | 4,493,000 | 32% | 20.23 | -0.40% | 20.42 | -0.58% | 20.65 | -0.67% | 21.07 | -0.74% | -0.10% | |
| 2022-12-13 | 20.62 | 20.71 | 20.14 | 20.21 | -2.41% | -0.50% | -4.77% | 707,600 | 14,372,000 | 82% | 20.31 | -1.56% | 20.54 | -1.42% | 20.79 | -0.70% | 21.22 | -0.14% | -0.02% | |
| 2022-12-12 | 20.79 | 20.97 | 20.34 | 20.71 | 0.98% | 0.37% | -2.55% | 549,500 | 11,338,000 | 63% | 20.63 | -0.37% | 20.83 | -0.80% | 20.94 | -0.62% | 21.25 | 0.06% | -0.07% | |
| 2022-12-09 | 21.14 | 21.30 | 20.50 | 20.51 | -2.43% | -0.97% | -3.44% | 612,900 | 12,693,000 | 69% | 20.71 | -1.91% | 21.00 | -0.37% | 21.07 | -0.68% | 21.24 | -0.08% | -0.15% | |
| 2022-12-08 | 21.10 | 21.33 | 20.86 | 21.02 | -0.38% | -0.45% | -1.12% | 655,400 | 13,838,000 | 76% | 21.11 | -0.12% | 21.08 | -0.36% | 21.21 | -0.74% | 21.26 | 0.02% | -0.22% | |
| 2022-12-07 | 20.93 | 21.48 | 20.68 | 21.10 | 0.81% | -0.19% | -0.72% | 731,600 | 15,466,000 | 85% | 21.14 | 0.74% | 21.15 | -0.52% | 21.37 | -0.65% | 21.25 | 0.20% | -0.29% | |
| 2022-12-06 | 21.39 | 21.85 | 20.72 | 20.93 | -1.55% | -0.26% | -1.33% | 754,000 | 15,822,000 | 85% | 20.98 | -1.79% | 21.26 | -1.41% | 21.51 | 0.23% | 21.21 | -0.16% | -0.46% | |
| 2022-12-05 | 21.44 | 21.60 | 21.05 | 21.26 | -0.05% | -0.50% | 0.07% | 641,900 | 13,715,000 | 73% | 21.37 | -0.47% | 21.57 | -0.35% | 21.46 | 0.49% | 21.25 | -0.16% | -0.47% | |
| 2022-12-02 | 21.76 | 21.89 | 21.24 | 21.27 | -2.16% | -0.91% | -0.04% | 717,500 | 15,402,000 | 80% | 21.47 | -1.49% | 21.64 | 0.80% | 21.35 | 0.30% | 21.28 | -0.09% | -0.46% | |
| 2022-12-01 | 22.02 | 22.38 | 21.45 | 21.74 | -1.27% | -0.23% | 2.08% | 925,600 | 20,169,000 | 107% | 21.79 | 0.69% | 21.47 | 1.19% | 21.29 | 0.61% | 21.30 | 0.07% | -0.43% | |
| 2022-11-30 | 21.08 | 22.39 | 20.82 | 22.02 | 0.00% | 1.75% | 3.47% | 1,932,600 | 41,823,000 | 227% | 21.64 | 4.17% | 21.22 | 2.17% | 21.16 | 1.63% | 21.28 | 0.04% | -0.34% | | |
|
