泰胜风能( 300129.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 | 8.70 | 9.10 | 8.69 | 8.90 | 2.18% | -0.31% | 7.29% | 38,058,400 | 339,791,000 | 125% | 8.93 | 3.65% | 8.78 | 1.46% | 8.64 | 2.40% | 8.30 | 1.43% | 1.16% |  |
| 2022-06-23 | 8.60 | 8.79 | 8.40 | 8.71 | 0.11% | 1.11% | 6.51% | 28,070,900 | 241,797,000 | 98% | 8.61 | -1.55% | 8.65 | 0.95% | 8.44 | 1.63% | 8.18 | 0.93% | 1.02% | |
| 2022-06-22 | 8.65 | 8.94 | 8.58 | 8.70 | -0.46% | -0.57% | 7.37% | 38,908,500 | 340,431,000 | 149% | 8.75 | 1.78% | 8.57 | 2.93% | 8.30 | 1.83% | 8.10 | 1.84% | 0.94% | |
| 2022-06-21 | 8.52 | 8.83 | 8.38 | 8.74 | 2.10% | 1.66% | 9.84% | 48,922,300 | 420,571,000 | 205% | 8.60 | 1.67% | 8.33 | 3.25% | 8.15 | 2.50% | 7.96 | 2.39% | 0.72% | |
| 2022-06-20 | 7.85 | 8.93 | 7.83 | 8.56 | 10.03% | 1.23% | 10.15% | 71,311,100 | 603,017,000 | 338% | 8.46 | 9.10% | 8.07 | 6.40% | 7.95 | 5.66% | 7.77 | 3.95% | 0.52% | |
| 2022-06-17 | 7.32 | 7.88 | 7.32 | 7.78 | 5.28% | 0.37% | 4.07% | 38,878,700 | 301,338,000 | 226% | 7.75 | 3.97% | 7.58 | 2.88% | 7.53 | 1.98% | 7.48 | 0.70% | 0.19% |  |
| 2022-06-16 | 7.22 | 7.57 | 7.21 | 7.39 | 2.64% | -0.87% | -0.46% | 25,674,500 | 191,412,000 | 161% | 7.46 | 2.42% | 7.37 | 0.49% | 7.38 | 0.78% | 7.42 | 0.14% | 0.22% | |
| 2022-06-15 | 7.32 | 7.39 | 7.20 | 7.20 | -1.64% | -1.09% | -2.89% | 11,524,900 | 83,889,000 | 74% | 7.28 | 0.32% | 7.33 | -0.35% | 7.32 | -0.10% | 7.41 | -0.12% | 0.26% | |
| 2022-06-14 | 7.32 | 7.37 | 7.12 | 7.32 | -1.35% | 0.88% | -1.39% | 10,879,400 | 78,939,000 | 64% | 7.26 | -2.50% | 7.36 | -0.01% | 7.33 | -0.53% | 7.42 | 0.05% | 0.39% | |
| 2022-06-13 | 7.30 | 7.55 | 7.22 | 7.42 | 0.68% | -0.30% | 0.01% | 13,114,100 | 97,599,000 | 79% | 7.44 | 1.13% | 7.36 | 0.64% | 7.37 | -0.55% | 7.42 | 0.31% | 0.43% | |
| 2022-06-10 | 7.11 | 7.46 | 7.10 | 7.37 | 2.50% | 0.15% | -0.35% | 11,713,100 | 86,194,000 | 67% | 7.36 | 1.57% | 7.31 | -0.52% | 7.41 | -0.70% | 7.40 | -0.01% | 0.46% | |
| 2022-06-09 | 7.28 | 7.39 | 7.16 | 7.19 | -2.18% | -0.76% | -2.80% | 9,552,400 | 69,207,000 | 51% | 7.25 | -0.98% | 7.35 | -1.33% | 7.46 | -0.09% | 7.40 | 0.18% | 0.58% | |
| 2022-06-08 | 7.40 | 7.45 | 7.16 | 7.35 | -0.68% | 0.45% | -0.46% | 15,421,800 | 112,842,000 | 78% | 7.32 | -1.40% | 7.45 | -1.09% | 7.47 | -0.12% | 7.38 | -0.38% | 0.69% | |
| 2022-06-07 | 7.62 | 7.64 | 7.32 | 7.40 | -2.76% | -0.28% | -0.16% | 21,379,800 | 158,661,000 | 96% | 7.42 | -2.12% | 7.53 | 0.07% | 7.48 | 0.28% | 7.41 | 0.37% | 1.02% | |
| 2022-06-06 | 7.50 | 7.70 | 7.44 | 7.61 | 0.13% | 0.37% | 3.05% | 19,671,300 | 149,155,000 | 88% | 7.58 | -0.17% | 7.53 | 0.82% | 7.46 | 0.99% | 7.39 | 0.67% | 1.12% | |
| 2022-06-02 | 7.39 | 7.72 | 7.38 | 7.60 | 2.01% | 0.07% | 3.60% | 21,014,400 | 159,607,000 | 94% | 7.60 | 2.89% | 7.47 | 1.50% | 7.38 | 0.64% | 7.34 | 0.96% | 1.19% | |
| 2022-06-01 | 7.35 | 7.49 | 7.29 | 7.45 | 0.13% | 0.92% | 2.53% | 17,657,500 | 130,352,000 | 73% | 7.38 | -0.39% | 7.36 | 0.66% | 7.34 | 0.45% | 7.27 | 0.57% | 1.32% | |
| 2022-05-31 | 7.38 | 7.48 | 7.28 | 7.44 | 3.33% | 0.39% | 2.98% | 23,382,000 | 173,281,000 | 99% | 7.41 | 2.95% | 7.31 | 0.22% | 7.30 | -0.68% | 7.23 | 1.16% | 1.40% | |
| 2022-05-30 | 7.21 | 7.27 | 7.15 | 7.20 | -0.14% | 0.01% | 0.81% | 11,587,000 | 83,417,000 | 47% | 7.20 | -0.73% | 7.29 | 0.10% | 7.35 | 0.27% | 7.14 | 0.44% | 1.47% | |
| 2022-05-27 | 7.33 | 7.42 | 7.08 | 7.21 | -2.30% | -0.58% | 1.39% | 21,664,200 | 157,119,000 | 91% | 7.25 | -1.76% | 7.28 | -1.58% | 7.33 | 0.44% | 7.11 | 0.61% | 1.54% | |
| 2022-05-26 | 7.29 | 7.53 | 7.20 | 7.38 | 1.23% | -0.03% | 4.41% | 20,726,500 | 153,002,000 | 94% | 7.38 | 2.17% | 7.40 | 0.79% | 7.30 | 1.12% | 7.07 | 1.20% | 1.56% | |
| 2022-05-25 | 7.25 | 7.39 | 7.10 | 7.29 | 0.28% | 0.90% | 4.38% | 23,302,000 | 168,367,000 | 106% | 7.23 | -3.76% | 7.34 | 0.53% | 7.22 | 0.73% | 6.98 | 1.29% | 1.47% | |
| 2022-05-24 | 7.36 | 7.75 | 7.24 | 7.27 | -1.62% | -3.16% | 5.44% | 42,293,000 | 317,477,000 | 196% | 7.51 | 4.48% | 7.30 | 3.24% | 7.17 | 3.33% | 6.90 | 2.91% | 1.52% | |
| 2022-05-23 | 7.08 | 7.41 | 6.99 | 7.39 | 3.94% | 2.85% | 10.30% | 26,395,400 | 189,641,000 | 131% | 7.19 | 1.68% | 7.08 | 1.61% | 6.94 | 1.57% | 6.70 | 1.38% | 1.30% | |
| 2022-05-20 | 7.17 | 7.18 | 6.98 | 7.11 | 0.00% | 0.62% | 7.58% | 22,716,000 | 160,509,000 | 124% | 7.07 | 1.00% | 6.96 | 2.20% | 6.83 | 1.53% | 6.61 | 1.41% | 1.12% | |
| 2022-05-19 | 6.60 | 7.25 | 6.55 | 7.11 | 5.80% | 1.63% | 9.10% | 34,147,300 | 238,894,000 | 203% | 7.00 | 4.11% | 6.81 | 3.04% | 6.73 | 2.99% | 6.52 | 2.23% | 0.91% | |
| 2022-05-18 | 6.67 | 6.80 | 6.65 | 6.72 | -0.15% | 0.00% | 5.41% | 14,343,500 | 96,382,000 | 97% | 6.72 | 1.34% | 6.61 | 1.30% | 6.53 | 0.63% | 6.38 | 1.35% | 0.63% | |
| 2022-05-17 | 6.46 | 6.94 | 6.39 | 6.73 | 5.82% | 1.49% | 7.00% | 26,816,900 | 177,816,000 | 182% | 6.63 | 3.87% | 6.53 | 2.13% | 6.49 | 1.84% | 6.29 | 1.85% | 0.41% | |
| 2022-05-16 | 6.40 | 6.46 | 6.33 | 6.36 | -0.47% | -0.38% | 2.98% | 8,957,300 | 57,181,000 | 66% | 6.38 | 0.39% | 6.39 | -0.84% | 6.38 | 0.55% | 6.18 | 1.20% | 0.10% | |
| 2022-05-13 | 6.38 | 6.40 | 6.30 | 6.39 | 0.00% | 0.49% | 4.70% | 9,034,800 | 57,449,000 | 64% | 6.36 | -0.80% | 6.45 | 1.08% | 6.34 | 0.78% | 6.10 | 0.81% | -0.20% | | |
|
