*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 | | | | | | | | | | |  | | | | | | | | | |  |
2022-06-24 | 6.50 | 6.65 | 6.50 | 6.58 | 1.23% | 0.15% | 0.30% | 1,637,700 | 10,759,000 | 66% | 6.57 | 1.73% | 6.48 | 0.76% | 6.47 | 0.25% | 6.56 | -1.13% | -0.63% |  |
2022-06-23 | 6.45 | 6.54 | 6.33 | 6.50 | 0.78% | 0.65% | -2.03% | 1,525,200 | 9,850,000 | 55% | 6.46 | 1.10% | 6.43 | -0.25% | 6.46 | -0.06% | 6.64 | -0.60% | -0.50% |  |
2022-06-22 | 6.39 | 6.48 | 6.29 | 6.45 | 1.10% | 0.97% | -3.37% | 1,447,400 | 9,246,000 | 49% | 6.39 | -0.70% | 6.44 | -0.53% | 6.46 | -0.52% | 6.68 | -0.70% | -0.42% |  |
2022-06-21 | 6.53 | 6.53 | 6.38 | 6.38 | -1.54% | -0.82% | -5.09% | 1,484,800 | 9,552,000 | 47% | 6.43 | -1.09% | 6.48 | -0.15% | 6.50 | -0.38% | 6.72 | -0.61% | -0.34% |  |
2022-06-20 | 6.56 | 6.57 | 6.47 | 6.48 | -0.46% | -0.37% | -4.18% | 1,559,700 | 10,145,000 | 47% | 6.50 | 0.23% | 6.49 | -0.31% | 6.52 | -1.21% | 6.76 | -0.47% | -0.29% |  |
2022-06-17 | 6.46 | 6.55 | 6.36 | 6.51 | 0.93% | 0.32% | -4.19% | 1,882,900 | 12,218,000 | 53% | 6.49 | 0.23% | 6.51 | -0.35% | 6.60 | -1.64% | 6.80 | -0.29% | -0.18% |  |
2022-06-16 | 6.44 | 6.58 | 6.37 | 6.45 | -0.31% | -0.37% | -5.36% | 2,095,600 | 13,566,000 | 54% | 6.47 | -1.19% | 6.53 | -1.60% | 6.71 | -0.84% | 6.82 | -0.57% | -0.11% |  |
2022-06-15 | 6.58 | 6.64 | 6.46 | 6.47 | -2.27% | -1.25% | -5.60% | 2,384,800 | 15,625,000 | 60% | 6.55 | 0.05% | 6.64 | -1.98% | 6.77 | -0.89% | 6.85 | -0.65% | -0.01% |  |
2022-06-14 | 6.60 | 6.68 | 6.36 | 6.62 | 0.76% | 1.08% | -4.04% | 3,580,700 | 23,451,000 | 86% | 6.55 | -2.39% | 6.77 | -1.33% | 6.83 | -1.12% | 6.90 | -0.53% | 0.12% |  |
2022-06-13 | 6.85 | 6.94 | 6.55 | 6.57 | -7.46% | -2.07% | -5.28% | 7,028,400 | 47,154,000 | 172% | 6.71 | -5.37% | 6.86 | -2.24% | 6.91 | -1.29% | 6.94 | -0.77% | 0.23% |  |
2022-06-09 | 6.99 | 7.26 | 6.92 | 7.10 | 2.45% | 0.14% | 1.57% | 3,824,900 | 27,118,000 | 105% | 7.09 | 2.35% | 7.02 | 0.54% | 7.00 | 0.98% | 6.99 | 0.17% | 0.38% |  |
2022-06-08 | 6.99 | 7.04 | 6.80 | 6.93 | -1.70% | 0.04% | -0.69% | 2,920,800 | 20,231,000 | 75% | 6.93 | -1.28% | 6.98 | 0.03% | 6.93 | -0.36% | 6.98 | 0.26% | 0.47% |  |
2022-06-07 | 7.03 | 7.19 | 6.89 | 7.05 | -0.14% | 0.47% | 1.29% | 2,844,100 | 19,956,000 | 70% | 7.02 | 0.29% | 6.98 | 1.04% | 6.95 | -0.33% | 6.96 | 0.04% | 0.50% |  |
2022-06-06 | 6.96 | 7.10 | 6.90 | 7.06 | 1.44% | 0.90% | 1.48% | 3,129,400 | 21,897,000 | 73% | 7.00 | 0.92% | 6.91 | -0.26% | 6.98 | 0.10% | 6.96 | -0.10% | 0.61% |  |
2022-06-02 | 6.82 | 7.06 | 6.81 | 6.96 | 2.05% | 0.39% | -0.06% | 3,798,500 | 26,334,000 | 78% | 6.93 | 1.48% | 6.92 | -0.83% | 6.97 | -0.24% | 6.96 | 0.68% | 0.86% |  |
2022-06-01 | 6.98 | 6.98 | 6.73 | 6.82 | -3.40% | -0.18% | -1.40% | 5,230,500 | 35,734,000 | 103% | 6.83 | -3.63% | 6.98 | -0.94% | 6.99 | -0.54% | 6.92 | 0.41% | 0.90% |  |
2022-05-31 | 7.16 | 7.26 | 7.00 | 7.06 | -1.67% | -0.41% | 2.48% | 2,711,500 | 19,222,000 | 57% | 7.09 | -0.11% | 7.05 | 0.29% | 7.02 | 0.82% | 6.89 | 0.42% | 0.87% |  |
2022-05-30 | 7.20 | 7.26 | 6.92 | 7.18 | 2.57% | 1.17% | 4.66% | 4,357,900 | 30,927,000 | 89% | 7.10 | 2.07% | 7.03 | 0.59% | 6.97 | 0.33% | 6.86 | 0.63% | 0.96% |  |
2022-05-27 | 6.97 | 7.05 | 6.81 | 7.00 | 0.43% | 0.68% | 2.68% | 3,461,200 | 24,067,000 | 72% | 6.95 | -0.94% | 6.99 | 0.81% | 6.94 | -0.27% | 6.82 | 0.56% | 1.00% |  |
2022-05-26 | 7.15 | 7.16 | 6.91 | 6.97 | -2.52% | -0.70% | 2.82% | 4,470,400 | 31,376,000 | 95% | 7.02 | 0.53% | 6.93 | 0.17% | 6.96 | 1.32% | 6.78 | 0.73% | 1.06% |  |
2022-05-25 | 6.67 | 7.16 | 6.67 | 7.15 | 7.68% | 2.41% | 6.24% | 5,664,200 | 39,545,000 | 126% | 6.98 | 2.77% | 6.92 | -0.33% | 6.87 | 1.18% | 6.73 | 1.05% | 1.08% |  |
2022-05-24 | 6.86 | 6.95 | 6.62 | 6.64 | -4.32% | -2.27% | -0.30% | 5,004,800 | 34,004,000 | 115% | 6.79 | -2.53% | 6.94 | 1.23% | 6.79 | 0.30% | 6.66 | 0.57% | 1.05% |  |
2022-05-23 | 6.90 | 7.11 | 6.87 | 6.94 | -1.28% | -0.43% | 4.80% | 5,237,600 | 36,507,000 | 136% | 6.97 | -0.67% | 6.86 | 1.78% | 6.77 | 1.12% | 6.62 | 1.15% | 1.03% |  |
2022-05-20 | 6.77 | 7.18 | 6.68 | 7.03 | 3.84% | 0.19% | 7.38% | 7,934,400 | 55,674,000 | 231% | 7.02 | 7.08% | 6.74 | 2.71% | 6.70 | 2.70% | 6.55 | 2.36% | 0.91% |  |
2022-05-19 | 6.18 | 6.77 | 6.17 | 6.77 | 5.95% | 3.31% | 5.85% | 6,028,600 | 39,505,000 | 202% | 6.55 | 1.38% | 6.56 | 0.28% | 6.52 | 0.70% | 6.40 | 1.08% | 0.69% |  |
2022-05-18 | 6.58 | 6.65 | 6.30 | 6.39 | -4.34% | -1.14% | 0.98% | 4,012,400 | 25,936,000 | 148% | 6.46 | -2.99% | 6.54 | 0.29% | 6.48 | 0.72% | 6.33 | 0.19% | 0.68% |  |
2022-05-17 | 6.43 | 6.79 | 6.41 | 6.68 | 3.57% | 0.26% | 5.76% | 4,104,200 | 27,347,000 | 148% | 6.66 | 2.92% | 6.52 | 2.08% | 6.43 | 1.85% | 6.32 | 1.30% | 0.88% |  |
2022-05-16 | 6.53 | 6.56 | 6.33 | 6.45 | 0.00% | -0.37% | 3.45% | 2,800,600 | 18,132,000 | 100% | 6.47 | 1.52% | 6.39 | 1.28% | 6.31 | 1.22% | 6.24 | 1.02% | 0.85% |  |
2022-05-13 | 6.33 | 6.47 | 6.24 | 6.45 | 1.74% | 1.14% | 4.50% | 3,038,300 | 19,375,000 | 112% | 6.38 | 0.95% | 6.31 | 1.40% | 6.24 | 1.20% | 6.17 | 1.13% | 0.74% |  |
2022-05-12 | 6.27 | 6.44 | 6.14 | 6.34 | 0.00% | 0.36% | 3.88% | 2,676,100 | 16,905,000 | 101% | 6.32 | 1.22% | 6.22 | 1.48% | 6.16 | 0.98% | 6.10 | 0.91% | 0.59% |  | |
|