合康新能( 300048.SZ 深证) 大小非近期解禁信息： | 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 | 8.57 | 8.86 | 8.39 | 8.65 | 0.35% | 0.02% | 12.10% | 52,901,100 | 457,473,000 | 102% | 8.65 | 3.36% | 8.32 | 2.53% | 8.12 | 2.67% | 7.72 | 1.71% | 0.71% |  |
| 2021-12-02 | 7.89 | 8.84 | 7.70 | 8.62 | 9.25% | 3.02% | 13.63% | 94,527,000 | 790,908,000 | 189% | 8.37 | 7.02% | 8.11 | 2.63% | 7.91 | 3.17% | 7.59 | 2.79% | 0.55% | |
| 2021-12-01 | 7.95 | 8.05 | 7.69 | 7.89 | -0.88% | 0.92% | 6.91% | 44,753,300 | 349,861,000 | 95% | 7.82 | -1.83% | 7.90 | 1.96% | 7.66 | 1.36% | 7.38 | 1.07% | 0.36% | |
| 2021-11-30 | 8.05 | 8.13 | 7.74 | 7.96 | 0.51% | -0.05% | 9.01% | 75,649,000 | 602,449,000 | 172% | 7.96 | 0.85% | 7.75 | 3.02% | 7.56 | 2.80% | 7.30 | 2.11% | 0.29% | |
| 2021-11-29 | 7.10 | 8.45 | 7.00 | 7.92 | 10.00% | 0.29% | 10.75% | 122,313,600 | 965,914,000 | 310% | 7.90 | 10.53% | 7.52 | 8.24% | 7.35 | 6.69% | 7.15 | 3.86% | 0.14% | |
| 2021-11-26 | 6.82 | 7.28 | 6.81 | 7.20 | 5.57% | 0.77% | 4.58% | 56,223,700 | 401,738,000 | 158% | 7.15 | 4.97% | 6.95 | 2.04% | 6.89 | 1.58% | 6.89 | -0.52% | -0.16% |  |
| 2021-11-25 | 6.65 | 6.99 | 6.65 | 6.82 | 1.79% | 0.19% | -1.46% | 33,988,700 | 231,355,000 | 88% | 6.81 | 1.07% | 6.81 | 0.47% | 6.79 | -0.13% | 6.92 | -1.49% | 0.02% | |
| 2021-11-24 | 6.76 | 6.84 | 6.64 | 6.70 | -0.89% | -0.52% | -4.64% | 27,814,200 | 187,324,000 | 66% | 6.74 | -1.99% | 6.78 | -0.19% | 6.80 | -0.10% | 7.03 | -0.86% | 0.34% | |
| 2021-11-23 | 6.80 | 7.08 | 6.76 | 6.76 | -0.15% | -1.63% | -4.61% | 39,177,500 | 269,226,000 | 91% | 6.87 | 2.45% | 6.79 | 0.18% | 6.80 | 0.22% | 7.09 | -0.69% | 0.58% | |
| 2021-11-22 | 6.85 | 6.88 | 6.62 | 6.77 | -0.59% | 0.92% | -5.13% | 32,368,400 | 217,118,000 | 71% | 6.71 | -1.06% | 6.78 | -0.35% | 6.79 | -1.31% | 7.14 | -0.88% | 0.84% | |
| 2021-11-19 | 6.76 | 6.85 | 6.69 | 6.81 | 0.74% | 0.44% | -5.40% | 24,140,900 | 163,682,000 | 48% | 6.78 | -0.94% | 6.81 | -0.13% | 6.88 | -2.00% | 7.20 | 0.08% | 1.21% | |
| 2021-11-18 | 6.77 | 6.97 | 6.76 | 6.76 | 0.15% | -1.23% | -6.02% | 37,431,400 | 256,185,000 | 64% | 6.84 | 1.00% | 6.81 | -1.35% | 7.02 | -2.28% | 7.19 | 0.87% | 1.65% | |
| 2021-11-17 | 6.77 | 6.84 | 6.72 | 6.75 | 0.00% | -0.38% | -5.34% | 29,974,500 | 203,121,000 | 49% | 6.78 | -0.56% | 6.91 | -2.81% | 7.18 | -1.27% | 7.13 | 0.45% | 1.70% | |
| 2021-11-16 | 6.95 | 6.96 | 6.74 | 6.75 | -2.46% | -0.94% | -4.92% | 31,651,400 | 215,679,000 | 52% | 6.81 | -3.06% | 7.11 | -2.86% | 7.27 | -0.91% | 7.10 | 0.52% | 1.73% | |
| 2021-11-15 | 7.38 | 7.42 | 6.87 | 6.92 | -4.68% | -1.55% | -2.01% | 56,019,500 | 393,773,000 | 96% | 7.03 | -3.99% | 7.32 | -1.76% | 7.34 | -0.81% | 7.06 | 0.92% | 1.71% | |
| 2021-11-12 | 7.46 | 7.57 | 7.15 | 7.26 | -3.84% | -0.83% | 3.74% | 64,153,100 | 469,637,000 | 119% | 7.32 | -3.62% | 7.45 | -0.25% | 7.40 | 1.26% | 7.00 | 1.23% | 1.68% | |
| 2021-11-11 | 7.49 | 7.85 | 7.40 | 7.55 | 1.21% | -0.61% | 9.21% | 56,281,400 | 427,517,000 | 119% | 7.60 | 2.11% | 7.47 | 1.39% | 7.31 | 2.99% | 6.91 | 1.77% | 1.57% | |
| 2021-11-10 | 7.28 | 7.65 | 7.28 | 7.46 | 1.22% | 0.28% | 9.82% | 42,151,500 | 313,577,000 | 95% | 7.44 | 1.34% | 7.36 | 2.05% | 7.10 | 1.88% | 6.79 | 1.51% | 1.40% | |
| 2021-11-09 | 7.27 | 7.45 | 7.17 | 7.37 | 0.82% | 0.40% | 10.13% | 48,906,400 | 359,000,000 | 114% | 7.34 | 0.04% | 7.22 | 3.23% | 6.97 | 2.10% | 6.69 | 1.94% | 1.29% | |
| 2021-11-08 | 7.13 | 7.57 | 7.08 | 7.31 | 1.81% | -0.38% | 11.35% | 75,382,100 | 553,142,000 | 182% | 7.34 | 3.67% | 6.99 | 3.76% | 6.82 | 3.71% | 6.57 | 2.77% | 1.19% | |
| 2021-11-05 | 6.50 | 7.47 | 6.47 | 7.18 | 10.46% | 1.44% | 12.40% | 111,071,700 | 786,167,000 | 303% | 7.08 | 10.46% | 6.74 | 7.40% | 6.58 | 6.05% | 6.39 | 4.50% | 0.91% | |
| 2021-11-04 | 6.22 | 6.58 | 6.19 | 6.50 | 5.35% | 1.44% | 6.33% | 61,901,200 | 396,646,000 | 202% | 6.41 | 3.89% | 6.27 | 2.20% | 6.20 | 2.06% | 6.11 | 1.38% | 0.46% | |
| 2021-11-03 | 6.11 | 6.30 | 6.07 | 6.17 | 1.31% | 0.03% | 2.32% | 30,724,600 | 189,520,000 | 107% | 6.17 | 1.08% | 6.14 | 1.00% | 6.08 | 0.53% | 6.03 | 0.77% | 0.38% | |
| 2021-11-02 | 6.13 | 6.21 | 6.01 | 6.09 | -0.98% | -0.20% | 1.77% | 30,129,900 | 183,855,000 | 105% | 6.10 | -0.65% | 6.08 | 0.66% | 6.05 | 0.05% | 5.98 | 0.34% | 0.32% | |
| 2021-11-01 | 5.94 | 6.22 | 5.90 | 6.15 | 3.36% | 0.13% | 3.12% | 41,381,900 | 254,160,000 | 154% | 6.14 | 3.77% | 6.04 | 1.26% | 6.04 | 0.97% | 5.96 | 0.57% | 0.32% | |
| 2021-10-29 | 5.99 | 6.10 | 5.79 | 5.95 | -0.50% | 0.52% | 0.34% | 21,436,500 | 126,872,000 | 86% | 5.92 | -0.47% | 5.96 | -1.08% | 5.99 | -0.08% | 5.93 | 0.14% | 0.34% | |
| 2021-10-28 | 5.96 | 6.04 | 5.88 | 5.98 | -0.17% | 0.55% | 0.98% | 20,367,800 | 121,130,000 | 82% | 5.95 | -1.05% | 6.03 | 0.30% | 5.99 | 0.12% | 5.92 | 0.12% | 0.35% | |
| 2021-10-27 | 6.07 | 6.13 | 5.94 | 5.99 | -1.96% | -0.33% | 1.27% | 25,618,100 | 153,952,000 | 104% | 6.01 | -1.07% | 6.01 | 0.25% | 5.98 | 0.95% | 5.92 | 0.41% | 0.37% | |
| 2021-10-26 | 5.86 | 6.19 | 5.86 | 6.11 | 4.09% | 0.58% | 3.72% | 43,114,900 | 261,930,000 | 188% | 6.08 | 3.63% | 5.99 | 1.17% | 5.93 | 1.02% | 5.89 | 0.93% | 0.34% | |
| 2021-10-25 | 5.93 | 5.97 | 5.80 | 5.87 | 0.00% | 0.14% | 0.57% | 19,272,000 | 112,975,000 | 90% | 5.86 | -1.63% | 5.93 | 0.94% | 5.87 | -0.05% | 5.84 | -0.03% | 0.29% | | |
|
