*ST天龙( 300029.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 | 6.32 | 6.56 | 6.27 | 6.51 | 3.33% | 0.82% | 3.66% | 3,383,600 | 21,847,000 | 144% | 6.46 | 1.62% | 6.36 | 1.61% | 6.28 | 1.26% | 6.28 | 0.53% | 0.23% |  |
| 2021-12-02 | 6.20 | 6.50 | 6.20 | 6.30 | 1.61% | -0.85% | 0.85% | 3,488,100 | 22,163,000 | 146% | 6.35 | 3.05% | 6.26 | 2.22% | 6.21 | 0.31% | 6.25 | 0.53% | 0.19% | |
| 2021-12-01 | 6.11 | 6.24 | 6.07 | 6.20 | 1.47% | 0.55% | -0.23% | 1,676,500 | 10,337,000 | 74% | 6.17 | 0.49% | 6.12 | -0.18% | 6.19 | -0.96% | 6.21 | 0.11% | 0.16% |  |
| 2021-11-30 | 6.11 | 6.20 | 6.07 | 6.11 | 0.99% | -0.42% | -1.56% | 1,505,500 | 9,238,000 | 67% | 6.14 | 1.10% | 6.13 | -1.16% | 6.25 | -0.21% | 6.21 | 0.13% | 0.20% | |
| 2021-11-29 | 6.09 | 6.12 | 6.02 | 6.05 | -1.94% | -0.31% | -2.40% | 1,905,100 | 11,563,000 | 83% | 6.07 | -1.72% | 6.20 | -1.70% | 6.26 | -0.24% | 6.20 | 0.00% | 0.24% | |
| 2021-11-26 | 6.38 | 6.38 | 6.06 | 6.17 | -2.22% | -0.08% | -0.47% | 2,567,400 | 15,854,000 | 112% | 6.18 | -2.88% | 6.31 | -0.41% | 6.28 | -0.11% | 6.20 | 0.03% | 0.28% | |
| 2021-11-25 | 6.33 | 6.47 | 6.30 | 6.31 | -1.25% | -0.75% | 1.82% | 2,126,300 | 13,519,000 | 96% | 6.36 | -0.45% | 6.34 | 0.80% | 6.28 | 0.75% | 6.20 | 0.37% | 0.37% | |
| 2021-11-24 | 6.23 | 6.52 | 6.19 | 6.39 | 2.73% | 0.05% | 3.50% | 3,256,900 | 20,803,000 | 149% | 6.39 | 2.39% | 6.29 | 1.13% | 6.24 | 1.15% | 6.17 | 0.60% | 0.39% | |
| 2021-11-23 | 6.16 | 6.31 | 6.16 | 6.22 | 1.14% | -0.29% | 1.35% | 2,120,000 | 13,225,000 | 99% | 6.24 | 1.02% | 6.22 | 0.83% | 6.16 | 0.57% | 6.14 | -0.07% | 0.37% | |
| 2021-11-22 | 6.12 | 6.24 | 6.12 | 6.15 | -1.91% | -0.40% | 0.15% | 2,017,000 | 12,454,000 | 87% | 6.18 | -0.85% | 6.17 | 0.46% | 6.13 | 0.28% | 6.14 | 0.05% | 0.45% | |
| 2021-11-19 | 6.04 | 6.34 | 6.04 | 6.27 | 3.81% | 0.67% | 2.15% | 3,569,800 | 22,231,000 | 155% | 6.23 | 3.37% | 6.14 | 1.67% | 6.11 | 0.51% | 6.14 | 0.18% | 0.47% | |
| 2021-11-18 | 6.02 | 6.08 | 5.99 | 6.04 | -0.66% | 0.25% | -1.42% | 1,665,300 | 10,034,000 | 68% | 6.03 | -0.31% | 6.04 | -0.43% | 6.08 | -0.23% | 6.13 | 0.23% | 0.52% | |
| 2021-11-17 | 5.98 | 6.09 | 5.97 | 6.08 | 1.00% | 0.60% | -0.54% | 1,437,300 | 8,687,000 | 59% | 6.04 | 0.00% | 6.06 | -0.66% | 6.10 | -0.23% | 6.11 | 0.48% | 0.44% | |
| 2021-11-16 | 6.02 | 6.09 | 6.01 | 6.02 | -0.66% | -0.40% | -1.05% | 1,690,400 | 10,216,000 | 69% | 6.04 | -0.74% | 6.10 | -0.26% | 6.11 | -0.67% | 6.08 | 0.51% | 0.32% | |
| 2021-11-15 | 6.15 | 6.21 | 6.03 | 6.06 | -2.26% | -0.48% | 0.12% | 2,334,900 | 14,218,000 | 95% | 6.09 | -1.10% | 6.12 | -0.21% | 6.15 | -0.16% | 6.05 | 0.45% | 0.17% | |
| 2021-11-12 | 6.11 | 6.24 | 6.08 | 6.20 | 1.31% | 0.70% | 2.89% | 2,471,900 | 15,220,000 | 104% | 6.16 | 0.85% | 6.13 | -0.55% | 6.16 | 0.03% | 6.03 | 0.85% | 0.02% | |
| 2021-11-11 | 6.13 | 6.18 | 6.07 | 6.12 | -0.49% | 0.25% | 2.43% | 2,027,800 | 12,380,000 | 84% | 6.11 | -0.41% | 6.17 | -0.13% | 6.16 | 0.54% | 5.98 | 0.59% | -0.19% | |
| 2021-11-10 | 6.10 | 6.22 | 6.08 | 6.15 | -0.16% | 0.33% | 3.54% | 2,329,200 | 14,278,000 | 96% | 6.13 | -1.48% | 6.17 | -0.03% | 6.13 | 1.04% | 5.94 | 0.42% | -0.39% | |
| 2021-11-09 | 6.18 | 6.39 | 6.09 | 6.16 | 0.82% | -1.00% | 4.14% | 3,698,200 | 23,009,000 | 158% | 6.22 | 1.37% | 6.18 | 1.61% | 6.06 | 1.97% | 5.92 | 0.75% | -0.54% | |
| 2021-11-08 | 6.17 | 6.27 | 6.08 | 6.11 | -0.65% | -0.46% | 4.07% | 2,120,400 | 13,016,000 | 91% | 6.14 | -0.26% | 6.08 | 1.95% | 5.95 | 1.12% | 5.87 | 0.26% | -0.81% | |
| 2021-11-05 | 5.86 | 6.30 | 5.86 | 6.15 | 4.95% | -0.06% | 5.02% | 4,046,800 | 24,902,000 | 174% | 6.15 | 5.98% | 5.96 | 4.30% | 5.88 | 2.82% | 5.86 | 0.65% | -0.91% | |
| 2021-11-04 | 5.66 | 5.86 | 5.66 | 5.86 | 2.81% | 0.91% | 0.72% | 1,608,500 | 9,341,000 | 68% | 5.81 | 2.40% | 5.72 | 0.14% | 5.72 | 0.18% | 5.82 | -0.62% | -1.07% | |
| 2021-11-03 | 5.60 | 5.79 | 5.55 | 5.70 | 1.79% | 0.51% | -2.63% | 1,808,500 | 10,256,000 | 72% | 5.67 | -0.23% | 5.71 | -0.04% | 5.71 | -0.58% | 5.85 | -0.65% | -1.03% | |
| 2021-11-02 | 5.66 | 5.85 | 5.58 | 5.60 | -2.78% | -1.48% | -4.96% | 2,041,200 | 11,602,000 | 82% | 5.68 | -1.44% | 5.71 | -0.25% | 5.74 | -1.05% | 5.89 | -1.06% | -0.98% | |
| 2021-11-01 | 5.78 | 5.89 | 5.71 | 5.76 | -1.20% | -0.12% | -3.27% | 1,976,700 | 11,400,000 | 76% | 5.77 | 1.37% | 5.72 | -0.47% | 5.80 | -0.57% | 5.96 | -0.97% | -0.89% | |
| 2021-10-29 | 5.61 | 5.83 | 5.55 | 5.83 | 3.37% | 2.48% | -3.04% | 2,767,500 | 15,743,000 | 104% | 5.69 | -0.70% | 5.75 | -1.69% | 5.84 | -1.04% | 6.01 | -1.33% | -0.78% | |
| 2021-10-28 | 5.71 | 5.91 | 5.61 | 5.64 | -2.76% | -1.55% | -7.45% | 2,396,500 | 13,730,000 | 92% | 5.73 | -2.19% | 5.85 | -1.18% | 5.90 | -1.34% | 6.09 | -1.36% | -0.71% | |
| 2021-10-27 | 5.94 | 6.04 | 5.76 | 5.80 | -2.68% | -0.97% | -6.12% | 2,096,500 | 12,279,000 | 79% | 5.86 | -1.23% | 5.92 | -0.52% | 5.98 | -0.85% | 6.18 | -1.12% | -0.63% | |
| 2021-10-26 | 5.82 | 6.12 | 5.60 | 5.96 | 1.36% | 0.51% | -4.61% | 3,432,100 | 20,354,000 | 131% | 5.93 | -0.55% | 5.95 | -1.31% | 6.03 | -1.42% | 6.25 | -1.93% | -0.56% | |
| 2021-10-25 | 5.85 | 6.04 | 5.84 | 5.88 | 0.00% | -1.39% | -7.71% | 2,224,900 | 13,268,000 | 82% | 5.96 | -0.02% | 6.03 | -1.05% | 6.11 | -1.42% | 6.37 | -0.73% | -0.44% | | |
|
