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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-12-03 | 7.33 | 7.39 | 7.16 | 7.29 | -0.95% | 0.54% | 0.55% | 13,254,800 | 96,110,000 | 95% | 7.25 | -2.23% | 7.35 | 0.27% | 7.28 | 0.33% | 7.25 | -0.10% | -0.30% |  |
| 2021-12-02 | 7.51 | 7.55 | 7.33 | 7.36 | -1.34% | -0.76% | 1.42% | 17,209,100 | 127,618,000 | 128% | 7.42 | 0.90% | 7.33 | 1.30% | 7.25 | 0.62% | 7.26 | 0.00% | -0.25% | |
| 2021-12-01 | 7.11 | 7.52 | 7.11 | 7.46 | 4.19% | 1.50% | 2.80% | 23,277,100 | 171,093,000 | 174% | 7.35 | 2.91% | 7.23 | 1.72% | 7.21 | 0.88% | 7.26 | -0.26% | -0.21% | |
| 2021-11-30 | 7.10 | 7.22 | 7.03 | 7.16 | 1.13% | 0.25% | -1.59% | 11,270,500 | 80,496,000 | 81% | 7.14 | 0.68% | 7.11 | -0.36% | 7.15 | -0.40% | 7.28 | -0.29% | -0.11% | |
| 2021-11-29 | 6.96 | 7.22 | 6.88 | 7.08 | 0.28% | -0.20% | -2.97% | 12,067,200 | 85,599,000 | 80% | 7.09 | -0.09% | 7.14 | -0.36% | 7.17 | -0.60% | 7.30 | -1.08% | -0.04% | |
| 2021-11-26 | 7.24 | 7.24 | 7.03 | 7.06 | -2.49% | -0.56% | -4.30% | 12,390,400 | 87,976,000 | 72% | 7.10 | -1.70% | 7.16 | -0.84% | 7.22 | -0.62% | 7.38 | -0.97% | 0.15% | |
| 2021-11-25 | 7.21 | 7.30 | 7.14 | 7.24 | 1.12% | 0.24% | -2.81% | 11,288,300 | 81,537,000 | 59% | 7.22 | 0.75% | 7.22 | -0.40% | 7.26 | -0.66% | 7.45 | -0.16% | 0.41% | |
| 2021-11-24 | 7.25 | 7.28 | 7.08 | 7.16 | -1.78% | -0.13% | -4.03% | 14,647,800 | 105,007,000 | 72% | 7.17 | -1.70% | 7.25 | -0.85% | 7.31 | -1.02% | 7.46 | -0.27% | 0.48% | |
| 2021-11-23 | 7.28 | 7.37 | 7.23 | 7.29 | -0.41% | -0.04% | -2.55% | 11,673,400 | 85,133,000 | 56% | 7.29 | -0.31% | 7.32 | -0.72% | 7.39 | -0.05% | 7.48 | -0.08% | 0.56% | |
| 2021-11-22 | 7.34 | 7.41 | 7.25 | 7.32 | -0.95% | 0.05% | -2.23% | 11,944,900 | 87,387,000 | 53% | 7.32 | -0.31% | 7.37 | -0.74% | 7.39 | -1.14% | 7.49 | 0.23% | 0.62% | |
| 2021-11-19 | 7.42 | 7.42 | 7.25 | 7.39 | 0.68% | 0.69% | -1.07% | 10,768,100 | 79,025,000 | 47% | 7.34 | -1.20% | 7.42 | 0.15% | 7.47 | -0.88% | 7.47 | 0.42% | 0.58% | |
| 2021-11-18 | 7.61 | 7.64 | 7.34 | 7.34 | -3.04% | -1.18% | -1.33% | 15,799,100 | 117,361,000 | 66% | 7.43 | -0.40% | 7.41 | -1.21% | 7.54 | 0.04% | 7.44 | 0.41% | 0.45% | |
| 2021-11-17 | 7.27 | 7.62 | 7.21 | 7.57 | 4.85% | 1.50% | 2.17% | 23,366,400 | 174,278,000 | 99% | 7.46 | 1.47% | 7.50 | -1.06% | 7.54 | 0.00% | 7.41 | 0.71% | 0.23% | |
| 2021-11-16 | 7.52 | 7.52 | 7.21 | 7.22 | -4.50% | -1.77% | -1.86% | 21,500,900 | 158,026,000 | 94% | 7.35 | -3.87% | 7.58 | -0.32% | 7.54 | -0.15% | 7.36 | 0.44% | 0.08% | |
| 2021-11-15 | 8.02 | 8.09 | 7.52 | 7.56 | -3.08% | -1.12% | 3.21% | 30,213,800 | 231,017,000 | 139% | 7.65 | -0.40% | 7.61 | 0.78% | 7.55 | 1.10% | 7.33 | 0.83% | -0.03% | |
| 2021-11-12 | 7.35 | 7.86 | 7.35 | 7.80 | 5.69% | 1.60% | 7.36% | 32,965,700 | 253,092,000 | 156% | 7.68 | 3.20% | 7.55 | 1.38% | 7.47 | 1.87% | 7.27 | 1.57% | -0.17% | |
| 2021-11-11 | 7.51 | 7.55 | 7.37 | 7.38 | -2.12% | -0.79% | 3.17% | 20,767,300 | 154,479,000 | 103% | 7.44 | -0.16% | 7.45 | 0.98% | 7.33 | 1.03% | 7.15 | 0.58% | -0.45% | |
| 2021-11-10 | 7.38 | 7.57 | 7.26 | 7.54 | 1.34% | 1.19% | 6.02% | 20,885,600 | 155,623,000 | 107% | 7.45 | 0.09% | 7.37 | 1.54% | 7.25 | 1.71% | 7.11 | 0.50% | -0.60% | |
| 2021-11-09 | 7.22 | 7.60 | 7.19 | 7.44 | 2.76% | -0.05% | 5.13% | 28,545,800 | 212,493,000 | 152% | 7.44 | 3.65% | 7.26 | 2.44% | 7.13 | 1.78% | 7.08 | 0.58% | -0.69% | |
| 2021-11-08 | 7.02 | 7.30 | 6.98 | 7.24 | 1.97% | 0.81% | 2.90% | 19,261,800 | 138,342,000 | 102% | 7.18 | 1.04% | 7.09 | 1.99% | 7.01 | -0.19% | 7.04 | -0.21% | -0.82% | |
| 2021-11-05 | 6.96 | 7.30 | 6.90 | 7.10 | 2.01% | -0.11% | 0.69% | 24,021,000 | 170,731,000 | 128% | 7.11 | 2.66% | 6.95 | 0.84% | 7.02 | 1.11% | 7.05 | -0.90% | -0.85% | |
| 2021-11-04 | 6.84 | 7.04 | 6.81 | 6.96 | 1.75% | 0.52% | -2.18% | 13,931,800 | 96,470,000 | 71% | 6.92 | 2.81% | 6.89 | -1.64% | 6.94 | -0.16% | 7.12 | -1.81% | -0.83% | |
| 2021-11-03 | 6.89 | 6.89 | 6.64 | 6.84 | 0.00% | 1.56% | -5.60% | 16,004,600 | 107,791,000 | 69% | 6.74 | -3.70% | 7.01 | 0.11% | 6.95 | -0.91% | 7.25 | -0.73% | -0.66% | |
| 2021-11-02 | 7.10 | 7.19 | 6.78 | 6.84 | -4.47% | -2.20% | -6.29% | 20,159,600 | 141,005,000 | 91% | 6.99 | -2.63% | 7.00 | 0.01% | 7.02 | -0.64% | 7.30 | -0.65% | -0.61% | |
| 2021-11-01 | 7.02 | 7.36 | 7.02 | 7.16 | 4.07% | -0.32% | -2.55% | 26,172,000 | 187,985,000 | 123% | 7.18 | 6.49% | 7.00 | 0.84% | 7.06 | -0.34% | 7.35 | -0.57% | -0.60% | |
| 2021-10-29 | 6.60 | 6.93 | 6.40 | 6.88 | 1.03% | 2.00% | -6.89% | 18,675,100 | 125,962,000 | 87% | 6.75 | -3.52% | 6.94 | -2.46% | 7.09 | -2.75% | 7.39 | -1.27% | -0.65% | |
| 2021-10-28 | 7.04 | 7.22 | 6.80 | 6.81 | -3.68% | -2.59% | -9.01% | 15,175,600 | 106,095,000 | 72% | 6.99 | -1.87% | 7.12 | -1.58% | 7.29 | -2.63% | 7.48 | -0.91% | -0.95% | |
| 2021-10-27 | 7.03 | 7.23 | 7.01 | 7.07 | 0.28% | -0.76% | -6.39% | 15,473,100 | 110,235,000 | 72% | 7.12 | -0.93% | 7.23 | -2.27% | 7.48 | -0.64% | 7.55 | -0.45% | -1.35% | |
| 2021-10-26 | 7.40 | 7.45 | 7.03 | 7.05 | -4.73% | -1.96% | -7.08% | 23,111,900 | 166,196,000 | 109% | 7.19 | -2.60% | 7.40 | -3.17% | 7.53 | -0.95% | 7.59 | -0.68% | -1.51% | |
| 2021-10-25 | 7.55 | 7.55 | 7.31 | 7.40 | 0.00% | 0.23% | -3.13% | 16,376,100 | 120,903,000 | 82% | 7.38 | -2.83% | 7.64 | -0.37% | 7.60 | -0.51% | 7.64 | -0.52% | -1.60% | | |
|
