锐奇股份( 300126.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2023-01-11 | 5.80 | 5.87 | 5.73 | 5.75 | -0.86% | -0.86% | 0.17% | 1,418,800 | 8,229,000 | 97% | 5.80 | -0.19% | 5.82 | -0.27% | 5.83 | 0.14% | 5.74 | 0.30% | 0.02% |  |
| 2023-01-10 | 5.84 | 5.89 | 5.77 | 5.80 | -0.51% | -0.19% | 1.35% | 1,287,900 | 7,484,000 | 89% | 5.81 | -0.75% | 5.84 | -0.05% | 5.82 | 0.68% | 5.72 | 0.28% | -0.04% | |
| 2023-01-09 | 5.81 | 5.90 | 5.81 | 5.83 | 0.34% | -0.43% | 2.16% | 1,179,500 | 6,906,000 | 83% | 5.86 | 0.24% | 5.84 | 0.48% | 5.78 | 0.54% | 5.71 | 0.51% | -0.10% | |
| 2023-01-06 | 5.88 | 5.89 | 5.79 | 5.81 | -0.68% | -0.53% | 2.32% | 1,583,300 | 9,248,000 | 108% | 5.84 | 0.28% | 5.81 | 1.10% | 5.75 | 0.79% | 5.68 | 0.46% | -0.21% | |
| 2023-01-05 | 5.82 | 5.88 | 5.75 | 5.85 | 1.04% | 0.43% | 3.50% | 1,736,600 | 10,116,000 | 122% | 5.83 | 0.83% | 5.75 | 0.95% | 5.70 | 0.81% | 5.65 | 0.39% | -0.30% | |
| 2023-01-04 | 5.73 | 5.82 | 5.69 | 5.79 | 1.22% | 0.23% | 2.84% | 2,105,200 | 12,161,000 | 155% | 5.78 | 2.09% | 5.69 | 1.34% | 5.66 | 0.80% | 5.63 | 0.25% | -0.39% | |
| 2023-01-03 | 5.59 | 5.74 | 5.52 | 5.72 | 2.51% | 1.08% | 1.85% | 2,179,600 | 12,335,000 | 160% | 5.66 | 1.51% | 5.62 | 0.79% | 5.61 | 0.29% | 5.62 | -0.20% | -0.47% | |
| 2022-12-30 | 5.59 | 5.63 | 5.53 | 5.58 | 0.36% | 0.09% | -0.84% | 842,700 | 4,698,000 | 62% | 5.58 | -0.07% | 5.58 | -0.34% | 5.60 | 0.14% | 5.63 | -0.55% | -0.50% | |
| 2022-12-29 | 5.53 | 5.68 | 5.53 | 5.56 | 0.54% | -0.34% | -1.73% | 1,305,500 | 7,284,000 | 90% | 5.58 | 0.20% | 5.59 | -0.23% | 5.59 | 0.00% | 5.66 | -0.56% | -0.47% | |
| 2022-12-28 | 5.64 | 5.69 | 5.52 | 5.53 | -2.12% | -0.68% | -2.81% | 1,003,000 | 5,585,000 | 68% | 5.57 | -1.00% | 5.61 | 0.21% | 5.59 | -0.20% | 5.69 | -0.68% | -0.42% | |
| 2022-12-27 | 5.64 | 5.68 | 5.57 | 5.65 | 0.71% | 0.46% | -1.38% | 1,446,600 | 8,136,000 | 89% | 5.62 | 0.09% | 5.60 | 0.29% | 5.60 | -0.37% | 5.73 | -0.33% | -0.37% | |
| 2022-12-26 | 5.50 | 5.67 | 5.50 | 5.61 | 0.90% | -0.16% | -2.40% | 1,149,200 | 6,457,000 | 69% | 5.62 | 1.21% | 5.58 | -0.07% | 5.62 | -0.53% | 5.75 | -0.31% | -0.35% | |
| 2022-12-23 | 5.50 | 5.62 | 5.47 | 5.56 | 0.36% | 0.14% | -3.57% | 1,651,700 | 9,170,000 | 92% | 5.55 | -0.50% | 5.58 | -1.17% | 5.65 | -1.19% | 5.77 | -0.59% | -0.31% | |
| 2022-12-22 | 5.63 | 5.69 | 5.52 | 5.54 | -1.07% | -0.72% | -4.48% | 1,178,000 | 6,573,000 | 66% | 5.58 | -1.03% | 5.65 | -0.91% | 5.72 | -0.95% | 5.80 | -0.45% | -0.25% | |
| 2022-12-21 | 5.72 | 5.76 | 5.57 | 5.60 | -1.75% | -0.67% | -3.88% | 1,024,100 | 5,774,000 | 57% | 5.64 | -1.05% | 5.70 | -1.08% | 5.77 | -0.77% | 5.83 | -0.51% | -0.20% | |
| 2022-12-20 | 5.67 | 5.81 | 5.51 | 5.70 | 0.53% | 0.04% | -2.66% | 1,877,600 | 10,698,000 | 98% | 5.70 | -0.70% | 5.76 | -1.13% | 5.82 | -0.41% | 5.86 | -0.51% | -0.13% | |
| 2022-12-19 | 5.90 | 5.91 | 5.64 | 5.67 | -3.41% | -1.19% | -3.67% | 1,908,600 | 10,952,000 | 102% | 5.74 | -2.18% | 5.83 | -0.97% | 5.84 | -0.29% | 5.89 | -0.49% | -0.09% | |
| 2022-12-16 | 5.89 | 5.95 | 5.81 | 5.87 | -0.84% | 0.07% | -0.76% | 1,658,800 | 9,731,000 | 92% | 5.87 | -0.69% | 5.89 | 0.31% | 5.86 | -0.12% | 5.92 | -0.22% | -0.06% | |
| 2022-12-15 | 5.89 | 5.97 | 5.85 | 5.92 | 0.85% | 0.22% | -0.13% | 1,425,600 | 8,421,000 | 81% | 5.91 | 0.34% | 5.87 | 0.38% | 5.87 | -0.07% | 5.93 | -0.12% | -0.07% | |
| 2022-12-14 | 5.78 | 5.94 | 5.78 | 5.87 | 1.38% | -0.29% | -1.10% | 2,513,700 | 14,798,000 | 140% | 5.89 | 1.26% | 5.85 | 0.00% | 5.87 | -0.42% | 5.94 | -0.17% | -0.10% | |
| 2022-12-13 | 5.80 | 5.86 | 5.77 | 5.79 | -0.52% | -0.41% | -2.61% | 1,878,300 | 10,921,000 | 109% | 5.81 | -0.21% | 5.85 | -0.63% | 5.90 | -0.66% | 5.95 | -0.17% | -0.09% | |
| 2022-12-12 | 5.92 | 5.92 | 5.77 | 5.82 | -1.36% | -0.10% | -2.27% | 2,036,000 | 11,862,000 | 116% | 5.83 | -1.39% | 5.88 | -1.13% | 5.93 | -0.79% | 5.96 | 0.08% | -0.07% | |
| 2022-12-09 | 5.95 | 5.95 | 5.88 | 5.90 | 0.00% | -0.14% | -0.84% | 1,606,700 | 9,492,000 | 92% | 5.91 | -0.57% | 5.95 | -0.60% | 5.98 | -0.33% | 5.95 | 0.10% | -0.10% | |
| 2022-12-08 | 5.98 | 5.99 | 5.90 | 5.90 | -1.17% | -0.71% | -0.74% | 1,301,500 | 7,734,000 | 74% | 5.94 | -0.69% | 5.99 | -0.45% | 6.00 | -0.12% | 5.94 | 0.00% | -0.12% | |
| 2022-12-07 | 6.02 | 6.05 | 5.95 | 5.97 | -0.83% | -0.22% | 0.44% | 2,400,100 | 14,359,000 | 137% | 5.98 | -0.81% | 6.01 | -0.27% | 6.01 | 0.05% | 5.94 | 0.17% | -0.12% | |
| 2022-12-06 | 6.07 | 6.10 | 6.00 | 6.02 | -0.33% | -0.20% | 1.45% | 1,387,500 | 8,370,000 | 82% | 6.03 | -0.18% | 6.03 | 0.25% | 6.01 | 0.49% | 5.93 | -0.12% | -0.14% | |
| 2022-12-05 | 6.06 | 6.11 | 6.01 | 6.04 | 0.00% | -0.05% | 1.67% | 1,483,600 | 8,966,000 | 84% | 6.04 | 0.55% | 6.01 | 0.50% | 5.98 | 0.93% | 5.94 | -0.19% | -0.11% | |
| 2022-12-02 | 5.95 | 6.06 | 5.92 | 6.04 | 1.51% | 0.50% | 1.48% | 1,496,900 | 8,997,000 | 81% | 6.01 | 0.33% | 5.98 | 0.62% | 5.92 | 0.44% | 5.95 | -0.30% | -0.06% | |
| 2022-12-01 | 6.00 | 6.14 | 5.94 | 5.95 | 0.00% | -0.67% | -0.34% | 1,580,900 | 9,469,000 | 80% | 5.99 | 0.59% | 5.95 | 1.12% | 5.90 | 0.15% | 5.97 | -0.38% | 0.00% | |
| 2022-11-30 | 5.97 | 6.04 | 5.92 | 5.95 | 0.00% | -0.08% | -0.72% | 1,615,200 | 9,619,000 | 71% | 5.96 | 0.74% | 5.88 | 0.44% | 5.89 | 0.12% | 5.99 | -0.05% | 0.10% | | |
|
