鼎汉技术( 300011.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-06-24 | 6.11 | 6.15 | 6.08 | 6.09 | -0.16% | -0.33% | 1.08% | 5,452,500 | 33,314,000 | 87% | 6.11 | 1.28% | 6.06 | 0.07% | 6.08 | 0.35% | 6.03 | 0.20% | -0.05% |  |
| 2022-06-23 | 5.96 | 6.11 | 5.94 | 6.10 | 2.35% | 1.11% | 1.45% | 6,599,900 | 39,817,000 | 104% | 6.03 | -0.10% | 6.06 | -0.46% | 6.06 | 0.15% | 6.01 | 0.13% | -0.03% | |
| 2022-06-22 | 6.10 | 6.14 | 5.96 | 5.96 | -2.30% | -1.31% | -0.75% | 5,577,800 | 33,683,000 | 87% | 6.04 | -0.95% | 6.08 | 0.23% | 6.05 | 0.08% | 6.01 | -0.25% | 0.00% | |
| 2022-06-21 | 6.13 | 6.17 | 6.03 | 6.10 | -0.49% | 0.05% | 1.33% | 5,589,000 | 34,078,000 | 80% | 6.10 | -0.13% | 6.07 | 0.55% | 6.04 | 0.65% | 6.02 | -0.08% | 0.10% | |
| 2022-06-20 | 6.00 | 6.14 | 6.00 | 6.13 | 1.66% | 0.41% | 1.74% | 7,901,200 | 48,236,000 | 105% | 6.11 | 1.87% | 6.04 | 0.57% | 6.00 | 0.49% | 6.03 | -0.28% | 0.15% | |
| 2022-06-17 | 5.95 | 6.05 | 5.91 | 6.03 | 1.01% | 0.62% | -0.20% | 5,703,700 | 34,182,000 | 71% | 5.99 | 0.07% | 6.00 | 0.57% | 5.97 | 0.07% | 6.04 | -0.36% | 0.24% | |
| 2022-06-16 | 5.91 | 6.06 | 5.90 | 5.97 | 0.67% | -0.32% | -1.55% | 6,358,700 | 38,082,000 | 73% | 5.99 | -0.50% | 5.97 | 0.07% | 5.97 | 0.08% | 6.06 | -0.23% | 0.36% | |
| 2022-06-15 | 6.04 | 6.09 | 5.93 | 5.93 | -1.33% | -1.48% | -2.44% | 7,616,400 | 45,845,000 | 79% | 6.02 | 2.10% | 5.96 | 0.37% | 5.97 | -0.58% | 6.08 | -0.31% | 0.48% | |
| 2022-06-14 | 5.95 | 6.01 | 5.78 | 6.01 | 0.33% | 1.95% | -1.43% | 7,085,500 | 41,766,000 | 61% | 5.90 | -1.36% | 5.94 | -0.47% | 6.00 | -0.71% | 6.10 | 0.25% | 0.69% | |
| 2022-06-13 | 5.96 | 6.03 | 5.92 | 5.99 | 0.17% | 0.23% | -1.51% | 5,338,400 | 31,904,000 | 44% | 5.98 | 0.08% | 5.97 | -1.06% | 6.04 | -0.74% | 6.08 | 0.46% | 0.71% |  |
| 2022-06-10 | 5.89 | 6.02 | 5.87 | 5.98 | 1.18% | 0.15% | -1.22% | 5,451,400 | 32,552,000 | 42% | 5.97 | 0.12% | 6.03 | -0.56% | 6.09 | -0.52% | 6.05 | 0.40% | 0.71% | |
| 2022-06-09 | 6.06 | 6.08 | 5.88 | 5.91 | -2.80% | -0.91% | -1.99% | 7,827,400 | 46,681,000 | 59% | 5.96 | -2.39% | 6.07 | -1.12% | 6.12 | -0.33% | 6.03 | 0.45% | 0.68% | |
| 2022-06-08 | 6.15 | 6.30 | 5.95 | 6.08 | -0.49% | -0.49% | 1.28% | 11,840,300 | 72,346,000 | 93% | 6.11 | 0.16% | 6.14 | -0.37% | 6.14 | -0.10% | 6.00 | 0.72% | 0.63% | |
| 2022-06-07 | 6.21 | 6.23 | 6.03 | 6.11 | -1.13% | 0.16% | 2.52% | 10,405,400 | 63,469,000 | 82% | 6.10 | -1.61% | 6.16 | 0.02% | 6.15 | 0.71% | 5.96 | 0.40% | 0.58% | |
| 2022-06-06 | 6.18 | 6.29 | 6.16 | 6.18 | 0.00% | -0.32% | 4.11% | 11,037,400 | 68,431,000 | 90% | 6.20 | 0.41% | 6.16 | 0.24% | 6.10 | 1.14% | 5.94 | 0.64% | 0.58% | |
| 2022-06-02 | 6.12 | 6.24 | 6.06 | 6.18 | 1.15% | 0.08% | 4.78% | 11,917,600 | 73,589,000 | 99% | 6.18 | 0.90% | 6.14 | 1.25% | 6.03 | 1.12% | 5.90 | 0.80% | 0.57% | |
| 2022-06-01 | 6.13 | 6.26 | 6.01 | 6.11 | -1.13% | -0.16% | 4.43% | 16,409,100 | 100,419,000 | 139% | 6.12 | -0.42% | 6.07 | 1.56% | 5.97 | 1.50% | 5.85 | 0.93% | 0.49% | |
| 2022-05-31 | 5.92 | 6.33 | 5.82 | 6.18 | 4.04% | 0.55% | 6.61% | 24,399,100 | 149,955,000 | 222% | 6.15 | 4.68% | 5.98 | 3.54% | 5.88 | 3.00% | 5.80 | 1.81% | 0.40% | |
| 2022-05-30 | 5.82 | 5.97 | 5.71 | 5.94 | 3.13% | 1.18% | 4.32% | 14,044,200 | 82,458,000 | 142% | 5.87 | 1.75% | 5.77 | 1.96% | 5.71 | 0.55% | 5.69 | 0.49% | 0.23% | |
| 2022-05-27 | 5.69 | 5.90 | 5.65 | 5.76 | 1.59% | -0.17% | 1.66% | 13,328,700 | 76,907,000 | 136% | 5.77 | 3.13% | 5.66 | 1.14% | 5.68 | 0.32% | 5.67 | 0.44% | 0.13% | |
| 2022-05-26 | 5.61 | 5.67 | 5.47 | 5.67 | 1.25% | 1.34% | 0.51% | 7,845,900 | 43,899,000 | 82% | 5.60 | 0.99% | 5.60 | -1.06% | 5.66 | -0.09% | 5.64 | 0.14% | -0.06% | |
| 2022-05-25 | 5.51 | 5.61 | 5.46 | 5.60 | 2.00% | 1.08% | -0.59% | 7,946,800 | 44,022,000 | 81% | 5.54 | -1.69% | 5.66 | -0.91% | 5.66 | -0.33% | 5.63 | -0.14% | -0.38% | |
| 2022-05-24 | 5.81 | 5.82 | 5.48 | 5.49 | -5.51% | -2.57% | -2.68% | 11,932,600 | 67,237,000 | 116% | 5.64 | -2.63% | 5.71 | -0.09% | 5.68 | 0.12% | 5.64 | 0.27% | -0.75% | |
| 2022-05-23 | 5.75 | 5.84 | 5.72 | 5.81 | 1.04% | 0.40% | 3.27% | 9,061,300 | 52,434,000 | 92% | 5.79 | 1.03% | 5.71 | 0.76% | 5.68 | 0.35% | 5.63 | 0.45% | -1.25% | |
| 2022-05-20 | 5.70 | 5.79 | 5.65 | 5.75 | 1.23% | 0.38% | 2.66% | 8,829,800 | 50,573,000 | 90% | 5.73 | 1.76% | 5.67 | 0.80% | 5.66 | 0.57% | 5.60 | 0.50% | -1.75% | |
| 2022-05-19 | 5.57 | 5.70 | 5.50 | 5.68 | 0.71% | 0.91% | 1.92% | 9,370,200 | 52,749,000 | 92% | 5.63 | -0.50% | 5.63 | -0.32% | 5.62 | 0.39% | 5.57 | 0.00% | -2.12% | |
| 2022-05-18 | 5.60 | 5.72 | 5.56 | 5.64 | 0.71% | -0.30% | 1.20% | 9,366,800 | 52,986,000 | 91% | 5.66 | 1.18% | 5.64 | 0.55% | 5.60 | -0.02% | 5.57 | 0.00% | -2.45% | |
| 2022-05-17 | 5.73 | 5.73 | 5.49 | 5.60 | -2.27% | 0.16% | 0.48% | 9,918,500 | 55,450,000 | 89% | 5.59 | -1.52% | 5.61 | 0.43% | 5.60 | 0.34% | 5.57 | 0.11% | -2.65% | |
| 2022-05-16 | 5.59 | 5.76 | 5.59 | 5.73 | 2.50% | 0.93% | 2.93% | 11,840,000 | 67,211,000 | 94% | 5.68 | 2.33% | 5.59 | 0.14% | 5.58 | 0.67% | 5.57 | -0.52% | -2.97% | |
| 2022-05-13 | 5.59 | 5.63 | 5.47 | 5.59 | 0.00% | 0.76% | -0.11% | 8,630,300 | 47,881,000 | 65% | 5.55 | 0.71% | 5.58 | 0.36% | 5.55 | 0.38% | 5.60 | -1.41% | -3.14% | | |
|
