跃岭股份( 002725.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 | 10.81 | 12.08 | 10.65 | 12.08 | 10.02% | 5.99% | 15.73% | 57,851,500 | 659,339,000 | 164% | 11.40 | 3.45% | 11.01 | 3.37% | 10.76 | 2.92% | 10.44 | 2.37% | 1.05% | |
| 2022-05-19 | 10.86 | 11.49 | 10.46 | 10.98 | 0.00% | -0.34% | 7.69% | 67,389,500 | 742,428,000 | 199% | 11.02 | 5.63% | 10.65 | 4.73% | 10.46 | 3.15% | 10.20 | 2.60% | 0.57% | |
| 2022-05-18 | 9.81 | 10.98 | 9.80 | 10.98 | 10.02% | 5.27% | 10.49% | 39,443,400 | 411,394,000 | 122% | 10.43 | 4.59% | 10.17 | 1.14% | 10.14 | 0.74% | 9.94 | 1.85% | 0.22% | |
| 2022-05-17 | 9.91 | 10.22 | 9.70 | 9.98 | -0.40% | 0.08% | 2.28% | 23,483,900 | 234,189,000 | 72% | 9.97 | -0.02% | 10.06 | -0.04% | 10.06 | 0.11% | 9.76 | 1.27% | -0.04% | |
| 2022-05-16 | 10.12 | 10.18 | 9.83 | 10.02 | -2.15% | 0.46% | 3.99% | 28,340,600 | 282,656,000 | 89% | 9.97 | -1.86% | 10.06 | -0.49% | 10.05 | 0.30% | 9.64 | 1.49% | -0.23% | |
| 2022-05-13 | 10.01 | 10.53 | 9.91 | 10.24 | 2.40% | 0.76% | 7.85% | 39,151,700 | 397,891,000 | 126% | 10.16 | 1.59% | 10.11 | 0.75% | 10.02 | 1.37% | 9.50 | 0.84% | -0.45% | |
| 2022-05-12 | 9.83 | 10.30 | 9.73 | 10.00 | 1.42% | -0.04% | 6.20% | 29,331,800 | 293,438,000 | 95% | 10.00 | -1.23% | 10.03 | 0.60% | 9.89 | 1.34% | 9.42 | -0.02% | -0.54% |  |
| 2022-05-11 | 10.13 | 10.48 | 9.85 | 9.86 | -2.47% | -2.66% | 4.69% | 41,184,100 | 417,155,000 | 131% | 10.13 | 2.10% | 9.97 | 2.28% | 9.76 | 3.11% | 9.42 | -0.22% | -0.50% | |
| 2022-05-10 | 9.64 | 10.16 | 9.63 | 10.11 | 2.43% | 1.91% | 7.11% | 28,157,800 | 279,358,000 | 85% | 9.92 | 1.11% | 9.75 | 1.86% | 9.46 | 2.74% | 9.44 | 0.14% | -0.39% | |
| 2022-05-09 | 9.53 | 10.06 | 9.30 | 9.87 | 4.00% | 0.59% | 4.71% | 30,701,300 | 301,246,000 | 89% | 9.81 | 2.45% | 9.57 | 3.51% | 9.21 | 2.89% | 9.43 | 0.17% | -0.39% | |
| 2022-05-06 | 9.50 | 9.86 | 9.35 | 9.49 | -1.76% | -0.91% | 0.85% | 38,394,000 | 367,715,000 | 105% | 9.58 | 2.07% | 9.25 | 4.31% | 8.95 | 0.37% | 9.41 | -2.44% | -0.40% | |
| 2022-05-05 | 9.01 | 9.66 | 8.86 | 9.66 | 10.02% | 2.95% | 0.16% | 39,302,700 | 368,782,000 | 95% | 9.38 | 8.04% | 8.87 | 4.63% | 8.92 | -1.33% | 9.65 | -0.90% | 0.18% | |
| 2022-04-29 | 8.08 | 8.91 | 8.07 | 8.78 | 8.40% | 1.09% | -9.79% | 31,873,400 | 276,810,000 | 70% | 8.69 | 5.54% | 8.47 | -3.67% | 9.04 | -4.00% | 9.73 | -0.67% | 0.43% | |
| 2022-04-28 | 8.30 | 8.54 | 8.07 | 8.10 | -6.03% | -1.57% | -17.34% | 22,881,300 | 188,291,000 | 47% | 8.23 | -2.48% | 8.80 | -5.65% | 9.42 | -1.97% | 9.80 | -0.70% | 0.51% | |
| 2022-04-27 | 8.18 | 9.07 | 8.18 | 8.62 | -5.17% | 2.16% | -12.65% | 30,998,300 | 261,551,000 | 62% | 8.44 | -11.19% | 9.32 | -5.69% | 9.61 | -1.71% | 9.87 | -0.72% | 0.63% | |
| 2022-04-26 | 10.15 | 10.45 | 9.09 | 9.09 | -10.00% | -4.33% | -8.55% | 34,254,000 | 325,452,000 | 74% | 9.50 | -3.74% | 9.89 | -0.27% | 9.77 | -3.47% | 9.94 | -0.01% | 0.58% | |
| 2022-04-25 | 9.92 | 10.21 | 9.50 | 10.10 | -1.17% | 2.33% | 1.60% | 39,257,500 | 387,461,000 | 93% | 9.87 | -2.95% | 9.91 | 1.02% | 10.12 | -0.59% | 9.94 | 0.35% | 0.41% | |
| 2022-04-22 | 9.40 | 10.50 | 9.37 | 10.22 | 6.02% | 0.49% | 3.17% | 48,638,400 | 494,669,000 | 128% | 10.17 | 5.37% | 9.81 | -3.54% | 10.18 | 0.83% | 9.91 | 0.87% | 0.33% | |
| 2022-04-21 | 9.31 | 10.30 | 9.10 | 9.64 | 1.37% | -0.12% | -1.84% | 41,223,500 | 397,874,000 | 113% | 9.65 | 0.88% | 10.17 | -1.49% | 10.10 | 0.11% | 9.82 | 0.15% | 0.24% | |
| 2022-04-20 | 9.42 | 9.89 | 9.16 | 9.51 | -4.71% | -0.61% | -3.02% | 43,495,400 | 416,151,000 | 126% | 9.57 | -11.95% | 10.33 | -0.65% | 10.09 | -0.01% | 9.81 | 0.04% | 0.23% | |
| 2022-04-19 | 10.87 | 11.53 | 9.95 | 9.98 | -4.77% | -8.15% | 1.82% | 68,948,700 | 749,193,000 | 242% | 10.87 | 6.20% | 10.39 | 5.77% | 10.09 | 4.13% | 9.80 | 3.35% | 0.24% | |
| 2022-04-18 | 9.75 | 10.48 | 9.75 | 10.48 | 9.97% | 2.42% | 10.50% | 43,188,700 | 441,894,000 | 178% | 10.23 | 7.68% | 9.83 | 2.47% | 9.69 | 2.69% | 9.48 | 1.67% | -0.08% | |
| 2022-04-15 | 9.73 | 9.76 | 9.28 | 9.53 | -4.22% | 0.29% | 2.17% | 28,704,500 | 272,756,000 | 122% | 9.50 | -1.59% | 9.59 | 0.81% | 9.44 | 0.97% | 9.33 | 0.06% | -0.22% | |
| 2022-04-14 | 9.50 | 9.95 | 9.36 | 9.95 | 2.37% | 3.06% | 6.74% | 47,349,800 | 457,159,000 | 206% | 9.66 | 0.83% | 9.51 | 2.80% | 9.34 | 1.86% | 9.32 | 0.52% | -0.13% | |
| 2022-04-13 | 8.79 | 9.72 | 8.65 | 9.72 | 9.95% | 1.50% | 4.81% | 43,453,900 | 416,125,000 | 201% | 9.58 | 10.01% | 9.25 | 5.88% | 9.17 | 1.81% | 9.27 | -1.24% | -0.10% | |
| 2022-04-12 | 8.63 | 8.88 | 8.51 | 8.84 | 0.91% | 1.55% | -5.86% | 11,702,300 | 101,869,000 | 47% | 8.71 | 0.49% | 8.74 | -2.06% | 9.01 | -0.66% | 9.39 | -1.66% | 0.27% | |
| 2022-04-11 | 8.67 | 8.89 | 8.41 | 8.76 | 0.23% | 1.12% | -8.25% | 12,862,300 | 111,429,000 | 48% | 8.66 | -1.83% | 8.92 | -2.42% | 9.07 | -1.04% | 9.55 | -0.51% | 0.63% | |
| 2022-04-08 | 9.20 | 9.24 | 8.65 | 8.74 | -3.96% | -0.95% | -8.93% | 16,396,500 | 144,685,000 | 62% | 8.82 | -3.96% | 9.15 | -0.94% | 9.17 | -1.39% | 9.60 | -0.01% | 0.69% | |
| 2022-04-07 | 9.44 | 9.48 | 9.02 | 9.10 | -5.01% | -0.96% | -5.19% | 18,939,900 | 174,011,000 | 71% | 9.19 | -1.52% | 9.23 | -0.23% | 9.29 | -0.72% | 9.60 | 0.09% | 0.61% | |
| 2022-04-06 | 8.87 | 9.59 | 8.86 | 9.58 | 0.00% | 2.68% | -0.09% | 24,101,300 | 224,875,000 | 93% | 9.33 | 2.25% | 9.25 | -0.63% | 9.36 | -2.58% | 9.59 | 0.10% | 0.33% | | |
|
