科融环境( 300152.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 | 3.31 | 3.34 | 3.29 | 3.32 | 0.30% | 0.06% | 0.24% | 8,715,800 | 28,915,000 | 90% | 3.32 | 0.79% | 3.31 | -0.15% | 3.32 | 0.18% | 3.31 | 0.06% | -0.11% |  |
| 2022-06-23 | 3.27 | 3.32 | 3.26 | 3.31 | 0.61% | 0.55% | 0.00% | 8,335,800 | 27,445,000 | 85% | 3.29 | -0.36% | 3.31 | -0.66% | 3.32 | -0.15% | 3.31 | 0.06% | -0.28% | |
| 2022-06-22 | 3.34 | 3.34 | 3.28 | 3.29 | -1.20% | -0.42% | -0.54% | 6,933,000 | 22,904,000 | 70% | 3.30 | -0.90% | 3.33 | 0.18% | 3.32 | -0.12% | 3.31 | -0.12% | -0.29% | |
| 2022-06-21 | 3.39 | 3.39 | 3.30 | 3.33 | -0.60% | -0.12% | 0.54% | 8,109,300 | 27,038,000 | 74% | 3.33 | -0.42% | 3.33 | 0.15% | 3.33 | 0.36% | 3.31 | -0.48% | -0.26% | |
| 2022-06-20 | 3.29 | 3.38 | 3.28 | 3.35 | 0.90% | 0.06% | 0.66% | 11,266,700 | 37,723,000 | 91% | 3.35 | 1.79% | 3.32 | 0.21% | 3.31 | 0.30% | 3.33 | -0.09% | -0.19% | |
| 2022-06-17 | 3.30 | 3.32 | 3.25 | 3.32 | 0.00% | 0.94% | -0.33% | 8,806,000 | 28,962,000 | 69% | 3.29 | -0.90% | 3.31 | 0.21% | 3.30 | -0.06% | 3.33 | -0.15% | -0.17% | |
| 2022-06-16 | 3.30 | 3.34 | 3.29 | 3.32 | 0.00% | 0.03% | -0.48% | 10,104,100 | 33,532,000 | 77% | 3.32 | -0.30% | 3.31 | 0.12% | 3.31 | 0.21% | 3.34 | -0.03% | -0.13% | |
| 2022-06-15 | 3.31 | 3.36 | 3.30 | 3.32 | -0.30% | -0.27% | -0.51% | 12,446,000 | 41,432,000 | 92% | 3.33 | 1.59% | 3.30 | 0.40% | 3.30 | -0.09% | 3.34 | 0.15% | -0.11% | |
| 2022-06-14 | 3.29 | 3.33 | 3.22 | 3.33 | 0.60% | 1.62% | -0.06% | 12,611,900 | 41,330,000 | 91% | 3.28 | -0.76% | 3.29 | -0.12% | 3.30 | -1.17% | 3.33 | -0.09% | -0.12% | |
| 2022-06-13 | 3.28 | 3.33 | 3.27 | 3.31 | 0.00% | 0.24% | -0.75% | 9,366,600 | 30,930,000 | 66% | 3.30 | 0.15% | 3.29 | -0.45% | 3.34 | -0.36% | 3.34 | -0.45% | -0.10% | |
| 2022-06-10 | 3.26 | 3.32 | 3.23 | 3.31 | 1.53% | 0.39% | -1.19% | 8,526,400 | 28,113,000 | 50% | 3.30 | 0.43% | 3.31 | -1.34% | 3.35 | -0.18% | 3.35 | -1.62% | 0.01% | |
| 2022-06-09 | 3.32 | 3.33 | 3.25 | 3.26 | -2.10% | -0.70% | -4.26% | 9,840,600 | 32,302,000 | 44% | 3.28 | -1.41% | 3.35 | -0.56% | 3.36 | -0.12% | 3.41 | 0.03% | 0.65% | |
| 2022-06-08 | 3.40 | 3.40 | 3.27 | 3.33 | -2.35% | 0.00% | -2.17% | 17,956,800 | 59,794,000 | 84% | 3.33 | -2.20% | 3.37 | -0.30% | 3.36 | 0.21% | 3.40 | 0.15% | 0.67% | |
| 2022-06-07 | 3.40 | 3.50 | 3.33 | 3.41 | 0.29% | 0.15% | 0.32% | 22,485,400 | 76,572,000 | 111% | 3.41 | 0.83% | 3.38 | 0.90% | 3.36 | 0.75% | 3.40 | 0.21% | 0.68% | |
| 2022-06-06 | 3.34 | 3.40 | 3.32 | 3.40 | 1.19% | 0.68% | 0.24% | 13,329,800 | 45,010,000 | 69% | 3.38 | 0.81% | 3.35 | 0.96% | 3.33 | -0.57% | 3.39 | 0.15% | 0.72% | |
| 2022-06-02 | 3.34 | 3.39 | 3.31 | 3.36 | 0.30% | 0.30% | -0.80% | 13,255,000 | 44,406,000 | 71% | 3.35 | 0.51% | 3.32 | 0.33% | 3.35 | -2.42% | 3.39 | 0.18% | 0.78% | |
| 2022-06-01 | 3.28 | 3.37 | 3.28 | 3.35 | 2.13% | 0.51% | -0.92% | 14,510,700 | 48,359,000 | 79% | 3.33 | 1.59% | 3.31 | -1.25% | 3.43 | 0.06% | 3.38 | 0.24% | 0.82% | |
| 2022-05-31 | 3.30 | 3.33 | 3.24 | 3.28 | -0.61% | -0.03% | -2.76% | 13,648,100 | 44,774,000 | 75% | 3.28 | -1.06% | 3.35 | -3.26% | 3.43 | 0.09% | 3.37 | 0.03% | 0.89% | |
| 2022-05-30 | 3.38 | 3.40 | 3.28 | 3.30 | -2.37% | -0.48% | -2.14% | 16,308,300 | 54,074,000 | 95% | 3.32 | -2.33% | 3.47 | -0.14% | 3.43 | -0.06% | 3.37 | 0.12% | 0.98% | |
| 2022-05-27 | 3.48 | 3.53 | 3.33 | 3.38 | -3.15% | -0.44% | 0.36% | 36,068,600 | 122,462,000 | 229% | 3.40 | -4.55% | 3.47 | 0.09% | 3.43 | 0.06% | 3.37 | 0.60% | 1.13% | |
| 2022-05-26 | 3.27 | 3.82 | 3.25 | 3.49 | 8.05% | -1.88% | 4.24% | 54,103,800 | 192,463,000 | 442% | 3.56 | 11.19% | 3.47 | 7.40% | 3.43 | 6.17% | 3.35 | 4.85% | 1.14% | |
| 2022-05-25 | 3.17 | 3.24 | 3.14 | 3.23 | 2.87% | 0.97% | 1.16% | 7,453,400 | 23,840,000 | 86% | 3.20 | -0.47% | 3.23 | -0.37% | 3.23 | 0.19% | 3.19 | 0.16% | 0.67% | |
| 2022-05-24 | 3.31 | 3.33 | 3.13 | 3.14 | -4.85% | -2.30% | -1.51% | 11,476,100 | 36,882,000 | 126% | 3.21 | -1.65% | 3.24 | -0.06% | 3.22 | 0.31% | 3.19 | 0.32% | 0.62% | |
| 2022-05-23 | 3.25 | 3.31 | 3.23 | 3.30 | 2.17% | 0.98% | 3.84% | 9,462,200 | 30,927,000 | 109% | 3.27 | 0.74% | 3.24 | 1.00% | 3.21 | 0.82% | 3.18 | 0.57% | 0.47% | |
| 2022-05-20 | 3.27 | 3.27 | 3.21 | 3.23 | 0.00% | -0.43% | 2.22% | 7,856,000 | 25,483,000 | 91% | 3.24 | 0.93% | 3.21 | 0.91% | 3.19 | 0.57% | 3.16 | 0.70% | 0.20% | |
| 2022-05-19 | 3.16 | 3.26 | 3.15 | 3.23 | 1.57% | 0.50% | 2.93% | 9,226,100 | 29,652,000 | 106% | 3.21 | 1.04% | 3.18 | 0.79% | 3.17 | 0.48% | 3.14 | 0.58% | 0.06% | |
| 2022-05-18 | 3.15 | 3.21 | 3.12 | 3.18 | 1.60% | -0.03% | 1.92% | 10,409,800 | 33,117,000 | 115% | 3.18 | 1.76% | 3.16 | 0.54% | 3.15 | 0.10% | 3.12 | 0.94% | -0.06% | |
| 2022-05-17 | 3.12 | 3.16 | 3.10 | 3.13 | -0.32% | 0.13% | 1.26% | 5,684,600 | 17,771,000 | 59% | 3.13 | -0.48% | 3.14 | -0.25% | 3.15 | 0.13% | 3.09 | 0.95% | -0.28% | |
| 2022-05-16 | 3.13 | 3.18 | 3.11 | 3.14 | -0.32% | -0.03% | 2.55% | 6,965,000 | 21,880,000 | 69% | 3.14 | -0.19% | 3.15 | -0.29% | 3.15 | 0.26% | 3.06 | 1.66% | -0.52% | |
| 2022-05-13 | 3.20 | 3.23 | 3.11 | 3.15 | 0.00% | 0.10% | 4.58% | 7,223,200 | 22,735,000 | 65% | 3.15 | -0.13% | 3.16 | 0.29% | 3.14 | 0.74% | 3.01 | 0.64% | -0.95% | | |
|
