中能电气( 300062.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 | 7.30 | 7.40 | 7.21 | 7.23 | -2.17% | -0.70% | 2.67% | 24,227,600 | 176,407,000 | 100% | 7.28 | 0.00% | 7.24 | 0.53% | 7.21 | 1.04% | 7.04 | 0.96% | 0.73% |  |
| 2022-06-23 | 7.27 | 7.51 | 7.09 | 7.39 | 3.50% | 1.50% | 5.95% | 31,983,200 | 232,871,000 | 130% | 7.28 | 1.99% | 7.20 | 0.62% | 7.13 | 1.26% | 6.98 | 1.19% | 0.69% | |
| 2022-06-22 | 7.21 | 7.23 | 7.02 | 7.14 | -0.14% | 0.01% | 3.58% | 22,247,500 | 158,819,000 | 96% | 7.14 | -0.32% | 7.16 | 1.17% | 7.04 | 1.00% | 6.89 | 0.64% | 0.60% |  |
| 2022-06-21 | 7.30 | 7.32 | 7.06 | 7.15 | -1.52% | -0.17% | 4.39% | 25,353,800 | 181,591,000 | 110% | 7.16 | -0.10% | 7.08 | 1.48% | 6.97 | 1.12% | 6.85 | 0.65% | 0.61% | |
| 2022-06-20 | 6.80 | 7.38 | 6.80 | 7.26 | 6.14% | 1.27% | 6.69% | 38,421,100 | 275,451,000 | 173% | 7.17 | 5.38% | 6.97 | 3.47% | 6.90 | 1.10% | 6.81 | 0.99% | 0.60% | |
| 2022-06-17 | 6.56 | 6.92 | 6.55 | 6.84 | 3.64% | 0.54% | 1.51% | 21,110,500 | 143,609,000 | 96% | 6.80 | 2.09% | 6.74 | 0.07% | 6.82 | 0.53% | 6.74 | 0.27% | 0.59% | |
| 2022-06-16 | 6.59 | 6.76 | 6.56 | 6.60 | -0.15% | -0.96% | -1.79% | 12,723,000 | 84,792,000 | 57% | 6.66 | -0.77% | 6.73 | -1.77% | 6.79 | 0.65% | 6.72 | 0.34% | 0.62% | |
| 2022-06-15 | 6.86 | 6.89 | 6.60 | 6.61 | -3.36% | -1.58% | -1.30% | 18,294,300 | 122,868,000 | 76% | 6.72 | -1.12% | 6.86 | 0.53% | 6.74 | 0.16% | 6.70 | 0.54% | 0.64% | |
| 2022-06-14 | 6.90 | 6.95 | 6.66 | 6.84 | -2.15% | 0.71% | 2.69% | 20,678,200 | 140,440,000 | 87% | 6.79 | -2.48% | 6.82 | 1.25% | 6.73 | 0.13% | 6.66 | 0.44% | 0.54% | |
| 2022-06-13 | 6.62 | 7.10 | 6.62 | 6.99 | 3.86% | 0.36% | 5.40% | 34,608,300 | 241,058,000 | 158% | 6.97 | 4.44% | 6.74 | 2.12% | 6.72 | 0.96% | 6.63 | 1.25% | 0.42% | |
| 2022-06-10 | 6.28 | 6.91 | 6.25 | 6.73 | 7.17% | 0.91% | 2.75% | 29,926,000 | 199,572,000 | 148% | 6.67 | 4.73% | 6.60 | -0.14% | 6.66 | 0.18% | 6.55 | 0.58% | 0.31% | |
| 2022-06-09 | 6.50 | 6.54 | 6.26 | 6.28 | -5.28% | -1.38% | -3.56% | 16,234,800 | 103,389,000 | 85% | 6.37 | -4.40% | 6.60 | -1.80% | 6.65 | -0.08% | 6.51 | 0.26% | 0.11% | |
| 2022-06-08 | 6.99 | 6.99 | 6.42 | 6.63 | -1.60% | -0.47% | 2.08% | 22,278,300 | 148,391,000 | 122% | 6.66 | -1.01% | 6.73 | 0.22% | 6.65 | 0.97% | 6.50 | 0.79% | 0.07% | |
| 除权分界线,2022年06月08日,10股送6.000股， 10股派0.100元(以下数据已经复权) |
| 2022-06-07 | 6.82 | 6.85 | 6.66 | 6.74 | -1.72% | 0.13% | 4.56% | 12,095,800 | 130,341,000 | 109% | 6.73 | -0.58% | 6.71 | 1.25% | 6.59 | 0.90% | 6.44 | 0.56% | -0.01% | |
| 2022-06-06 | 6.64 | 6.96 | 6.58 | 6.86 | 3.10% | 1.30% | 6.99% | 15,484,100 | 167,833,000 | 149% | 6.77 | 2.48% | 6.63 | 2.19% | 6.53 | 1.71% | 6.41 | 0.90% | -0.03% | |
| 2022-06-02 | 6.62 | 6.68 | 6.51 | 6.65 | 0.85% | 0.70% | 4.71% | 13,126,100 | 138,821,000 | 131% | 6.60 | 1.29% | 6.49 | 1.34% | 6.42 | 1.15% | 6.35 | 0.54% | -0.06% | |
| 2022-06-01 | 6.36 | 6.73 | 6.33 | 6.59 | 4.04% | 1.13% | 4.38% | 20,272,600 | 211,687,000 | 206% | 6.52 | 3.79% | 6.40 | 2.78% | 6.35 | 2.06% | 6.32 | 0.53% | -0.09% | |
| 2022-05-31 | 6.33 | 6.41 | 6.11 | 6.34 | 1.51% | 0.89% | 0.86% | 12,629,200 | 127,075,000 | 136% | 6.28 | 1.88% | 6.23 | 0.68% | 6.22 | 0.44% | 6.28 | -0.48% | -0.10% | |
| 2022-05-30 | 6.15 | 6.24 | 6.08 | 6.24 | 1.22% | 1.27% | -1.11% | 5,150,400 | 50,859,000 | 51% | 6.17 | 0.42% | 6.18 | -0.08% | 6.19 | -0.50% | 6.31 | -0.79% | 0.02% | |
| 2022-05-27 | 6.20 | 6.24 | 6.01 | 6.17 | -0.10% | 0.47% | -3.06% | 6,586,800 | 64,777,000 | 54% | 6.14 | -1.35% | 6.19 | -0.23% | 6.22 | -0.70% | 6.36 | 0.17% | 0.22% | |
| 2022-05-26 | 6.31 | 6.36 | 6.16 | 6.18 | -2.08% | -0.79% | -2.80% | 6,866,900 | 68,449,000 | 51% | 6.22 | 0.66% | 6.20 | -0.53% | 6.27 | -0.38% | 6.35 | -1.40% | 0.27% | |
| 2022-05-25 | 5.93 | 6.31 | 5.91 | 6.31 | 5.54% | 1.99% | -2.13% | 10,714,700 | 106,108,000 | 67% | 6.18 | -0.18% | 6.24 | -1.05% | 6.29 | -0.79% | 6.44 | -0.14% | 0.63% | |
| 2022-05-24 | 6.42 | 6.43 | 5.98 | 5.98 | -6.47% | -3.54% | -7.39% | 12,092,800 | 119,975,000 | 70% | 6.19 | -2.76% | 6.30 | -1.02% | 6.34 | -1.03% | 6.45 | 0.02% | 0.73% | |
| 2022-05-23 | 6.36 | 6.41 | 6.32 | 6.39 | 0.20% | 0.28% | -0.98% | 6,544,200 | 66,761,000 | 37% | 6.37 | -0.05% | 6.37 | -0.25% | 6.41 | -0.62% | 6.45 | 0.36% | 0.80% | |
| 2022-05-20 | 6.43 | 6.49 | 6.28 | 6.38 | -0.69% | 0.03% | -0.82% | 9,635,300 | 98,348,000 | 52% | 6.37 | 0.46% | 6.38 | -0.50% | 6.45 | 0.69% | 6.43 | 0.61% | 0.81% | |
| 2022-05-19 | 6.37 | 6.49 | 6.22 | 6.42 | 0.11% | 1.18% | 0.47% | 10,878,000 | 110,533,000 | 55% | 6.34 | -1.01% | 6.42 | -0.94% | 6.40 | -1.78% | 6.39 | 0.20% | 0.79% | |
| 2022-05-18 | 6.47 | 6.57 | 6.36 | 6.41 | -1.26% | 0.05% | 0.56% | 11,603,000 | 119,109,000 | 56% | 6.41 | -0.62% | 6.48 | 1.08% | 6.52 | 0.23% | 6.38 | 0.47% | 0.90% | |
| 2022-05-17 | 6.56 | 6.62 | 6.31 | 6.49 | -2.17% | 0.70% | 2.33% | 17,339,000 | 179,101,000 | 80% | 6.45 | -0.95% | 6.41 | -2.14% | 6.50 | 0.45% | 6.35 | 0.71% | 0.98% | |
| 2022-05-16 | 6.15 | 6.68 | 6.15 | 6.64 | 8.27% | 1.95% | 5.35% | 25,456,700 | 265,431,000 | 117% | 6.51 | 4.70% | 6.55 | 0.60% | 6.47 | 0.89% | 6.30 | 1.19% | 1.00% | |
| 2022-05-13 | 6.31 | 6.43 | 6.11 | 6.13 | 0.00% | -1.42% | -1.54% | 20,033,100 | 199,528,000 | 87% | 6.22 | -8.42% | 6.51 | -0.29% | 6.42 | 0.58% | 6.23 | 0.68% | 1.05% | | |
|
