振芯科技( 300101.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2023-01-11 | 25.21 | 25.54 | 24.76 | 24.84 | -1.82% | -1.04% | -1.02% | 6,535,000 | 164,036,000 | 78% | 25.10 | -1.29% | 25.46 | -1.03% | 25.66 | -0.39% | 25.10 | 0.65% | 0.43% |  |
| 2023-01-10 | 25.61 | 25.74 | 25.28 | 25.30 | -0.94% | -0.51% | 1.47% | 4,900,000 | 124,601,000 | 58% | 25.43 | -1.14% | 25.73 | -0.50% | 25.76 | 0.12% | 24.93 | 0.94% | 0.28% | |
| 2023-01-09 | 25.85 | 26.04 | 25.48 | 25.54 | -1.58% | -0.70% | 3.40% | 9,920,100 | 255,151,000 | 113% | 25.72 | -0.90% | 25.86 | 0.02% | 25.73 | 0.87% | 24.70 | 1.79% | 0.10% | |
| 2023-01-06 | 25.99 | 26.14 | 25.75 | 25.95 | -0.19% | -0.02% | 6.94% | 6,786,800 | 176,149,000 | 76% | 25.96 | 0.05% | 25.85 | 0.67% | 25.51 | 1.59% | 24.27 | 1.07% | -0.21% | |
| 2023-01-05 | 25.72 | 26.20 | 25.48 | 26.00 | 1.40% | 0.22% | 8.29% | 7,919,700 | 205,452,000 | 83% | 25.94 | 1.06% | 25.68 | 1.60% | 25.11 | 1.81% | 24.01 | 0.60% | -0.43% | |
| 2023-01-04 | 25.65 | 26.25 | 25.34 | 25.64 | -0.23% | -0.11% | 7.43% | 7,913,200 | 203,120,000 | 79% | 25.67 | 0.57% | 25.28 | 2.13% | 24.66 | 1.53% | 23.87 | 0.38% | -0.56% | |
| 2023-01-03 | 24.60 | 26.00 | 24.40 | 25.70 | 4.90% | 0.69% | 8.09% | 12,921,900 | 329,819,000 | 133% | 25.52 | 4.54% | 24.75 | 3.40% | 24.29 | 2.62% | 23.78 | 0.68% | -0.61% | |
| 2022-12-30 | 24.16 | 24.74 | 23.96 | 24.50 | 1.41% | 0.35% | 3.75% | 7,351,200 | 179,481,000 | 78% | 24.42 | 1.60% | 23.94 | 1.04% | 23.67 | 1.88% | 23.62 | -0.20% | -0.71% | |
| 2022-12-29 | 23.23 | 24.60 | 23.12 | 24.16 | 3.87% | 0.54% | 2.10% | 10,525,900 | 252,948,000 | 109% | 24.03 | 2.69% | 23.69 | 1.52% | 23.24 | 0.63% | 23.66 | -0.38% | -0.75% | |
| 2022-12-28 | 23.45 | 23.96 | 23.11 | 23.26 | -1.32% | -0.61% | -2.08% | 8,447,000 | 197,677,000 | 88% | 23.40 | -0.67% | 23.33 | 1.74% | 23.09 | -0.62% | 23.75 | -1.24% | -0.72% | |
| 2022-12-27 | 23.30 | 23.91 | 23.19 | 23.57 | 1.20% | 0.05% | -2.00% | 9,003,600 | 212,117,000 | 88% | 23.56 | 2.09% | 22.94 | 0.11% | 23.23 | -0.41% | 24.05 | -0.85% | -0.58% | |
| 2022-12-26 | 22.46 | 23.44 | 22.31 | 23.29 | 4.39% | 0.92% | -3.99% | 10,102,900 | 233,145,000 | 93% | 23.08 | 2.97% | 22.91 | -1.24% | 23.33 | -1.01% | 24.26 | -0.81% | -0.48% | |
| 2022-12-23 | 23.24 | 23.33 | 21.96 | 22.31 | -3.88% | -0.46% | -8.78% | 13,483,100 | 302,180,000 | 119% | 22.41 | -3.63% | 23.20 | -2.51% | 23.57 | -2.37% | 24.46 | -1.32% | -0.41% | |
| 2022-12-22 | 23.88 | 23.96 | 22.82 | 23.21 | -2.31% | -0.19% | -6.35% | 14,744,400 | 342,874,000 | 130% | 23.26 | -3.16% | 23.80 | -2.61% | 24.14 | -2.35% | 24.78 | -1.13% | -0.31% | |
| 2022-12-21 | 24.61 | 24.72 | 23.46 | 23.76 | -4.08% | -1.05% | -5.22% | 12,020,700 | 288,654,000 | 114% | 24.01 | -3.32% | 24.43 | -1.84% | 24.72 | -2.17% | 25.07 | -0.70% | -0.20% | |
| 2022-12-20 | 24.80 | 25.25 | 24.61 | 24.77 | -0.08% | -0.27% | -1.88% | 5,122,700 | 127,231,000 | 50% | 24.84 | -0.32% | 24.89 | -0.79% | 25.27 | -0.36% | 25.25 | -0.19% | -0.15% | |
| 2022-12-19 | 24.70 | 25.24 | 24.59 | 24.79 | -0.16% | -0.51% | -1.98% | 6,154,400 | 153,352,000 | 58% | 24.92 | 0.05% | 25.09 | -1.30% | 25.36 | 0.09% | 25.29 | -0.31% | -0.17% | |
| 2022-12-16 | 25.17 | 25.33 | 24.70 | 24.83 | -2.13% | -0.30% | -2.13% | 8,047,800 | 200,430,000 | 72% | 24.91 | -2.13% | 25.42 | -0.54% | 25.34 | 0.22% | 25.37 | -0.57% | -0.16% | |
| 2022-12-15 | 25.64 | 25.85 | 25.16 | 25.37 | -1.05% | -0.31% | -0.57% | 7,021,500 | 178,683,000 | 61% | 25.45 | -1.00% | 25.56 | 0.57% | 25.28 | -0.01% | 25.52 | -0.09% | -0.11% | |
| 2022-12-14 | 25.27 | 26.02 | 25.27 | 25.64 | 2.52% | -0.25% | 0.39% | 13,684,000 | 351,751,000 | 112% | 25.71 | 1.03% | 25.41 | 1.22% | 25.28 | 0.21% | 25.54 | 0.15% | -0.13% | |
| 2022-12-13 | 25.49 | 25.95 | 24.96 | 25.01 | -0.95% | -1.71% | -1.93% | 11,954,500 | 304,176,000 | 102% | 25.44 | 1.70% | 25.10 | 0.12% | 25.23 | -0.02% | 25.50 | 0.14% | -0.21% | |
| 2022-12-12 | 25.12 | 25.38 | 24.51 | 25.25 | -0.08% | 0.92% | -0.85% | 11,424,900 | 285,842,000 | 98% | 25.02 | 0.47% | 25.07 | -0.61% | 25.24 | -0.65% | 25.47 | -0.09% | -0.31% | |
| 2022-12-09 | 25.15 | 25.34 | 24.47 | 25.27 | 0.12% | 1.48% | -0.86% | 15,652,800 | 389,793,000 | 140% | 24.90 | -2.02% | 25.23 | -1.07% | 25.40 | -1.44% | 25.49 | -0.30% | -0.37% | |
| 2022-12-08 | 25.30 | 25.95 | 25.00 | 25.24 | -0.24% | -0.69% | -1.28% | 9,589,100 | 243,703,000 | 94% | 25.42 | -0.48% | 25.50 | -0.55% | 25.77 | -0.14% | 25.57 | -0.05% | -0.42% | |
| 2022-12-07 | 25.49 | 26.16 | 25.05 | 25.30 | -1.59% | -0.93% | -1.09% | 10,616,600 | 271,111,000 | 99% | 25.54 | -0.07% | 25.64 | -1.16% | 25.81 | 0.10% | 25.58 | -0.16% | -0.54% | |
| 2022-12-06 | 25.51 | 26.00 | 25.13 | 25.71 | -0.23% | 0.61% | 0.36% | 8,736,800 | 223,257,000 | 81% | 25.55 | -0.92% | 25.94 | 0.03% | 25.78 | 0.36% | 25.62 | -0.39% | -0.64% | |
| 2022-12-05 | 26.26 | 26.50 | 25.60 | 25.77 | -1.87% | -0.08% | 0.19% | 12,789,200 | 329,840,000 | 119% | 25.79 | -2.15% | 25.94 | 0.39% | 25.69 | 0.41% | 25.72 | -0.19% | -0.67% | |
| 2022-12-02 | 25.89 | 26.91 | 25.73 | 26.26 | 1.16% | -0.37% | 1.91% | 13,060,900 | 344,241,000 | 130% | 26.36 | 2.61% | 25.84 | 1.82% | 25.59 | 1.04% | 25.77 | -0.08% | -0.76% | |
| 2022-12-01 | 25.28 | 26.19 | 25.12 | 25.96 | 3.02% | 1.07% | 0.67% | 14,380,700 | 369,382,000 | 146% | 25.69 | 1.72% | 25.38 | 1.07% | 25.32 | 0.14% | 25.79 | -0.38% | -0.90% | |
| 2022-11-30 | 25.16 | 25.58 | 25.05 | 25.20 | 0.00% | -0.21% | -2.65% | 7,937,200 | 200,441,000 | 83% | 25.25 | 1.01% | 25.11 | -0.07% | 25.29 | -0.58% | 25.89 | -0.60% | -0.99% | | |
|
