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 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-06-24 | 6.98 | 7.11 | 6.74 | 6.84 | -2.01% | -0.94% | 2.86% | 30,499,200 | 210,605,000 | 126% | 6.91 | -0.27% | 6.90 | 0.82% | 6.82 | 1.19% | 6.65 | 0.87% | 0.29% |  |
| 2022-06-23 | 6.78 | 7.02 | 6.73 | 6.98 | 3.10% | 0.81% | 5.87% | 34,493,600 | 238,819,000 | 147% | 6.92 | 0.57% | 6.85 | 1.45% | 6.74 | 1.35% | 6.59 | 1.23% | 0.23% | |
| 2022-06-22 | 6.62 | 7.03 | 6.57 | 6.77 | 1.80% | -1.67% | 3.95% | 36,534,300 | 251,539,000 | 159% | 6.89 | 2.72% | 6.75 | 2.43% | 6.65 | 1.93% | 6.51 | 0.71% | 0.15% | |
| 2022-06-21 | 6.66 | 6.89 | 6.55 | 6.65 | -0.75% | -0.79% | 2.83% | 27,435,900 | 183,893,000 | 114% | 6.70 | 1.64% | 6.59 | 1.56% | 6.52 | 1.59% | 6.47 | 0.48% | 0.15% |  |
| 2022-06-20 | 6.52 | 6.73 | 6.43 | 6.70 | 2.60% | 1.59% | 4.10% | 23,368,600 | 154,110,000 | 95% | 6.60 | 1.95% | 6.49 | 1.30% | 6.42 | 0.61% | 6.44 | 0.09% | 0.16% | |
| 2022-06-17 | 6.25 | 6.55 | 6.23 | 6.53 | 3.82% | 0.94% | 1.56% | 26,630,300 | 172,278,000 | 104% | 6.47 | 2.15% | 6.41 | 1.49% | 6.38 | 0.20% | 6.43 | -0.36% | 0.22% | |
| 2022-06-16 | 6.28 | 6.41 | 6.27 | 6.29 | -0.16% | -0.68% | -2.53% | 12,323,100 | 78,037,000 | 40% | 6.33 | -0.43% | 6.31 | -0.68% | 6.37 | 0.11% | 6.45 | -1.15% | 0.37% | |
| 2022-06-15 | 6.39 | 6.49 | 6.25 | 6.30 | -1.41% | -0.94% | -3.49% | 16,758,900 | 106,593,000 | 42% | 6.36 | 1.68% | 6.36 | -0.39% | 6.36 | -0.95% | 6.53 | 0.22% | 0.83% | |
| 2022-06-14 | 6.33 | 6.45 | 6.15 | 6.39 | -0.16% | 2.16% | -1.90% | 18,972,800 | 118,678,000 | 47% | 6.26 | -2.78% | 6.38 | -0.14% | 6.42 | -0.33% | 6.51 | 0.34% | 0.85% | |
| 2022-06-13 | 6.43 | 6.55 | 6.35 | 6.40 | -0.93% | -0.53% | -1.42% | 22,498,800 | 144,760,000 | 57% | 6.43 | 0.20% | 6.39 | -0.99% | 6.45 | -0.20% | 6.49 | 0.48% | 0.84% | |
| 2022-06-10 | 6.18 | 6.53 | 6.13 | 6.46 | 4.19% | 0.61% | -0.02% | 27,337,100 | 175,543,000 | 67% | 6.42 | 1.49% | 6.45 | -0.02% | 6.46 | -0.54% | 6.46 | 0.22% | 0.88% | |
| 2022-06-09 | 6.50 | 6.53 | 6.13 | 6.20 | -6.49% | -2.01% | -3.83% | 30,056,000 | 190,152,000 | 71% | 6.33 | -3.57% | 6.45 | -0.82% | 6.49 | -1.59% | 6.45 | 0.48% | 1.04% | |
| 2022-06-08 | 6.37 | 6.66 | 6.36 | 6.63 | 4.08% | 1.05% | 3.34% | 43,666,100 | 286,475,000 | 107% | 6.56 | 2.09% | 6.51 | -0.03% | 6.60 | 0.47% | 6.42 | 0.71% | 1.10% | |
| 2022-06-07 | 6.54 | 6.59 | 6.33 | 6.37 | -2.30% | -0.89% | -0.02% | 29,364,200 | 188,719,000 | 71% | 6.43 | -1.23% | 6.51 | -1.86% | 6.57 | 0.68% | 6.37 | 0.52% | 1.27% | |
| 2022-06-06 | 6.46 | 6.59 | 6.41 | 6.52 | 0.31% | 0.20% | 2.87% | 29,738,700 | 193,514,000 | 69% | 6.51 | -0.58% | 6.63 | 0.50% | 6.52 | 0.93% | 6.34 | 0.75% | 1.82% | |
| 2022-06-02 | 6.66 | 6.70 | 6.40 | 6.50 | -4.41% | -0.69% | 3.32% | 67,437,300 | 441,391,000 | 164% | 6.55 | -2.69% | 6.60 | 1.29% | 6.46 | 0.92% | 6.29 | 1.17% | 1.91% | |
| 2022-06-01 | 5.95 | 7.14 | 5.93 | 6.80 | 14.29% | 1.10% | 9.36% | 101,483,900 | 682,591,000 | 296% | 6.73 | 12.99% | 6.52 | 8.39% | 6.40 | 5.42% | 6.22 | 3.46% | 1.86% | |
| 2022-05-31 | 5.94 | 6.06 | 5.90 | 5.95 | 0.51% | -0.05% | -1.00% | 14,360,300 | 85,486,000 | 51% | 5.95 | 0.69% | 6.01 | -2.02% | 6.08 | -0.26% | 6.01 | 0.35% | 1.60% | |
| 2022-05-30 | 5.97 | 6.01 | 5.80 | 5.92 | -1.66% | 0.14% | -1.15% | 22,206,200 | 131,288,000 | 81% | 5.91 | -3.05% | 6.14 | 0.18% | 6.09 | -0.52% | 5.99 | 0.27% | 1.67% | |
| 2022-05-27 | 6.27 | 6.36 | 5.96 | 6.02 | -3.53% | -1.28% | 0.79% | 34,988,800 | 213,347,000 | 138% | 6.10 | -3.07% | 6.12 | 0.00% | 6.12 | 0.87% | 5.97 | 0.91% | 1.82% | |
| 2022-05-26 | 6.08 | 6.49 | 6.03 | 6.24 | 2.30% | -0.81% | 5.42% | 39,920,200 | 251,141,000 | 180% | 6.29 | 5.68% | 6.12 | 0.76% | 6.07 | 1.73% | 5.92 | 1.74% | 1.91% | |
| 2022-05-25 | 5.79 | 6.20 | 5.67 | 6.10 | 4.81% | 2.47% | 4.85% | 33,666,000 | 200,409,000 | 169% | 5.95 | -2.43% | 6.08 | 0.85% | 5.97 | 0.49% | 5.82 | 1.10% | 1.76% | |
| 2022-05-24 | 6.17 | 6.40 | 5.81 | 5.82 | -6.73% | -4.61% | 1.13% | 38,764,800 | 236,497,000 | 227% | 6.10 | -0.60% | 6.03 | 1.96% | 5.94 | 2.08% | 5.76 | 2.38% | 1.66% | |
| 2022-05-23 | 5.79 | 6.56 | 5.66 | 6.24 | 11.03% | 1.66% | 11.01% | 55,296,800 | 339,435,000 | 398% | 6.14 | 10.44% | 5.91 | 8.26% | 5.82 | 7.44% | 5.62 | 6.04% | 1.35% | |
| 2022-05-20 | 5.40 | 5.70 | 5.40 | 5.62 | 3.88% | 1.12% | 6.02% | 19,325,500 | 107,419,000 | 196% | 5.56 | 4.08% | 5.46 | 2.59% | 5.41 | 1.50% | 5.30 | 1.67% | 0.68% | |
| 2022-05-19 | 5.27 | 5.41 | 5.24 | 5.41 | 1.69% | 1.31% | 3.76% | 10,126,600 | 54,071,000 | 111% | 5.34 | -0.39% | 5.32 | -0.19% | 5.33 | 0.49% | 5.21 | 0.66% | 0.39% | |
| 2022-05-18 | 5.35 | 5.43 | 5.28 | 5.32 | 0.19% | -0.76% | 2.70% | 6,974,800 | 37,391,000 | 75% | 5.36 | 1.75% | 5.33 | 0.09% | 5.31 | 0.59% | 5.18 | 0.92% | 0.27% | |
| 2022-05-17 | 5.31 | 5.33 | 5.21 | 5.31 | 0.00% | 0.78% | 3.45% | 8,699,500 | 45,841,000 | 87% | 5.27 | -1.86% | 5.33 | 0.38% | 5.28 | 0.80% | 5.13 | 0.98% | 0.06% | |
| 2022-05-16 | 5.36 | 5.48 | 5.28 | 5.31 | -0.19% | -1.10% | 4.47% | 9,205,400 | 49,428,000 | 91% | 5.37 | 0.64% | 5.31 | 1.05% | 5.24 | 1.16% | 5.08 | 1.80% | -0.20% | |
| 2022-05-13 | 5.28 | 5.43 | 5.24 | 5.32 | 0.00% | -0.28% | 6.55% | 13,159,800 | 70,206,000 | 119% | 5.34 | 2.85% | 5.25 | 2.04% | 5.18 | 1.75% | 4.99 | 1.79% | -0.64% | | |
|
