科泰电源( 300153.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 | 8.71 | 8.90 | 8.63 | 8.69 | -0.23% | -0.46% | 2.30% | 9,960,400 | 86,952,000 | 106% | 8.73 | 1.46% | 8.63 | 0.75% | 8.62 | 0.75% | 8.50 | 0.53% | -0.05% |  |
| 2022-06-23 | 8.42 | 8.74 | 8.38 | 8.71 | 3.32% | 1.23% | 3.08% | 9,862,100 | 84,858,000 | 105% | 8.60 | 0.62% | 8.57 | -0.34% | 8.56 | 0.51% | 8.45 | 0.51% | -0.08% | |
| 2022-06-22 | 8.51 | 8.70 | 8.42 | 8.43 | -1.63% | -1.42% | 0.27% | 8,216,600 | 70,258,000 | 84% | 8.55 | 0.02% | 8.60 | 0.56% | 8.52 | 0.33% | 8.41 | -0.39% | -0.11% |  |
| 2022-06-21 | 8.69 | 8.69 | 8.43 | 8.57 | -1.95% | 0.25% | 1.54% | 10,852,600 | 92,782,000 | 102% | 8.55 | -1.26% | 8.55 | 0.62% | 8.49 | 0.72% | 8.44 | -0.14% | -0.01% | |
| 2022-06-20 | 8.44 | 8.78 | 8.36 | 8.74 | 3.31% | 0.95% | 3.41% | 15,390,500 | 133,254,000 | 138% | 8.66 | 3.27% | 8.50 | 1.76% | 8.43 | 1.16% | 8.45 | -0.65% | 0.07% | |
| 2022-06-17 | 8.18 | 8.47 | 8.16 | 8.46 | 2.92% | 0.91% | -0.55% | 10,003,100 | 83,870,000 | 77% | 8.38 | 1.48% | 8.35 | 0.75% | 8.33 | 0.34% | 8.51 | -1.84% | 0.35% | |
| 2022-06-16 | 8.22 | 8.34 | 8.21 | 8.22 | -0.60% | -0.51% | -5.15% | 5,735,500 | 47,384,000 | 34% | 8.26 | -1.30% | 8.29 | -0.44% | 8.30 | 0.11% | 8.67 | 0.65% | 1.14% | |
| 2022-06-15 | 8.35 | 8.60 | 8.26 | 8.27 | -1.31% | -1.21% | -3.95% | 7,559,900 | 63,283,000 | 42% | 8.37 | 1.65% | 8.33 | 0.39% | 8.29 | -1.24% | 8.61 | 0.56% | 1.23% | |
| 2022-06-14 | 8.31 | 8.40 | 8.09 | 8.38 | -0.59% | 1.76% | -2.13% | 8,965,900 | 73,836,000 | 46% | 8.24 | -1.64% | 8.29 | 0.01% | 8.40 | -0.84% | 8.56 | 0.08% | 1.44% | |
| 2022-06-13 | 8.25 | 8.44 | 8.20 | 8.43 | 1.81% | 0.69% | -1.46% | 10,005,000 | 83,763,000 | 54% | 8.37 | 1.32% | 8.29 | -1.79% | 8.47 | -1.46% | 8.56 | 0.22% | 1.47% | |
| 2022-06-10 | 8.08 | 8.38 | 8.06 | 8.28 | 1.60% | 0.21% | -3.00% | 8,705,600 | 71,933,000 | 48% | 8.26 | 0.13% | 8.44 | -1.00% | 8.59 | -2.26% | 8.54 | 0.19% | 1.48% | |
| 2022-06-09 | 8.65 | 8.65 | 8.12 | 8.15 | -6.00% | -1.24% | -4.34% | 13,503,000 | 111,430,000 | 76% | 8.25 | -5.10% | 8.53 | -2.11% | 8.79 | 0.65% | 8.52 | 0.20% | 1.49% | |
| 2022-06-08 | 8.56 | 8.86 | 8.51 | 8.67 | 2.00% | -0.29% | 1.96% | 16,436,300 | 142,916,000 | 103% | 8.70 | 1.31% | 8.71 | -2.06% | 8.74 | 1.16% | 8.50 | 0.66% | 1.48% | |
| 2022-06-07 | 8.68 | 8.82 | 8.46 | 8.50 | -3.85% | -0.97% | 0.63% | 17,533,900 | 150,499,000 | 118% | 8.58 | -2.46% | 8.90 | 1.38% | 8.64 | 0.36% | 8.45 | 0.66% | 1.44% | |
| 2022-06-06 | 9.00 | 9.00 | 8.60 | 8.84 | -4.02% | 0.47% | 5.34% | 29,331,600 | 258,076,000 | 221% | 8.80 | -3.34% | 8.77 | 2.17% | 8.61 | 1.46% | 8.39 | 2.12% | 1.42% | |
| 2022-06-02 | 8.13 | 9.70 | 8.05 | 9.21 | 13.99% | 1.18% | 12.07% | 40,018,900 | 364,298,000 | 366% | 9.10 | 12.91% | 8.59 | 7.15% | 8.48 | 7.04% | 8.22 | 6.05% | 1.35% | |
| 2022-06-01 | 7.73 | 8.45 | 7.70 | 8.08 | 2.93% | 0.22% | 4.27% | 19,555,500 | 157,655,000 | 235% | 8.06 | -0.10% | 8.02 | 1.44% | 7.92 | 1.80% | 7.75 | 1.55% | 0.80% | |
| 2022-05-31 | 8.78 | 8.78 | 7.78 | 7.85 | 4.25% | -2.73% | 2.87% | 19,988,100 | 161,309,000 | 294% | 8.07 | 7.84% | 7.90 | 5.16% | 7.78 | 4.15% | 7.63 | 2.69% | 0.76% | |
| 2022-05-30 | 7.54 | 7.56 | 7.40 | 7.53 | 0.53% | 0.63% | 1.33% | 3,833,700 | 28,688,000 | 68% | 7.48 | -0.85% | 7.51 | 0.28% | 7.47 | -0.08% | 7.43 | 0.37% | 0.56% | |
| 2022-05-27 | 7.69 | 7.75 | 7.40 | 7.49 | -1.32% | -0.76% | 1.16% | 5,042,900 | 38,060,000 | 90% | 7.55 | 0.60% | 7.49 | 0.60% | 7.48 | -0.28% | 7.40 | 0.31% | 0.66% | |
| 2022-05-26 | 7.64 | 7.65 | 7.38 | 7.59 | -0.13% | 1.17% | 2.83% | 4,947,200 | 37,115,000 | 91% | 7.50 | 0.89% | 7.45 | -0.05% | 7.50 | 0.43% | 7.38 | 0.26% | 0.72% | |
| 2022-05-25 | 7.23 | 7.65 | 7.19 | 7.60 | 5.12% | 2.21% | 3.23% | 5,854,900 | 43,537,000 | 107% | 7.44 | 0.43% | 7.45 | -0.87% | 7.47 | 0.32% | 7.36 | 0.18% | 0.77% | |
| 2022-05-24 | 7.51 | 7.60 | 7.22 | 7.23 | -4.87% | -2.35% | -1.62% | 4,812,100 | 35,631,000 | 88% | 7.40 | -1.36% | 7.52 | 0.35% | 7.44 | 0.62% | 7.35 | 0.22% | 0.75% | |
| 2022-05-23 | 7.39 | 7.60 | 7.39 | 7.60 | 1.33% | 1.25% | 3.64% | 5,719,300 | 42,929,000 | 109% | 7.51 | -0.86% | 7.49 | 0.71% | 7.40 | 0.79% | 7.33 | 0.44% | 0.55% | |
| 2022-05-20 | 7.76 | 7.88 | 7.38 | 7.50 | 0.81% | -0.94% | 2.73% | 11,021,700 | 83,443,000 | 218% | 7.57 | 3.50% | 7.44 | 2.89% | 7.34 | 1.78% | 7.30 | 1.39% | 0.36% | |
| 2022-05-19 | 7.13 | 7.44 | 7.12 | 7.44 | 2.48% | 1.71% | 3.32% | 5,596,300 | 40,939,000 | 121% | 7.32 | 0.56% | 7.23 | 0.82% | 7.21 | 0.15% | 7.20 | 0.63% | 0.12% | |
| 2022-05-18 | 7.12 | 7.38 | 7.10 | 7.26 | 1.97% | -0.19% | 1.45% | 4,887,400 | 35,553,000 | 104% | 7.27 | 2.94% | 7.17 | 0.41% | 7.20 | -0.17% | 7.16 | 1.13% | -0.02% | |
| 2022-05-17 | 7.08 | 7.19 | 6.94 | 7.12 | 0.28% | 0.76% | 0.62% | 4,399,100 | 31,084,000 | 85% | 7.07 | -1.27% | 7.14 | -1.11% | 7.21 | -0.37% | 7.08 | 0.68% | -0.28% | |
| 2022-05-16 | 7.17 | 7.30 | 7.08 | 7.10 | -1.80% | -0.80% | 1.02% | 4,825,800 | 34,539,000 | 97% | 7.16 | -0.83% | 7.22 | -0.85% | 7.24 | -0.07% | 7.03 | 1.36% | -0.47% | |
| 2022-05-13 | 7.25 | 7.31 | 7.14 | 7.23 | 0.00% | 0.18% | 4.27% | 3,128,000 | 22,574,000 | 63% | 7.22 | -0.96% | 7.28 | 0.11% | 7.25 | 0.74% | 6.93 | 0.92% | -0.83% | | |
|
