科大智能( 300222.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 | 7.82 | 7.98 | 7.74 | 7.96 | 1.40% | 1.38% | 4.05% | 25,335,500 | 198,925,000 | 115% | 7.85 | 1.19% | 7.82 | -1.55% | 7.86 | 0.64% | 7.65 | 0.71% | 1.07% |  |
| 2022-06-23 | 7.66 | 7.87 | 7.62 | 7.85 | 2.08% | 1.16% | 3.34% | 22,363,700 | 173,550,000 | 110% | 7.76 | -0.93% | 7.94 | 0.74% | 7.81 | 0.55% | 7.60 | 0.74% | 1.03% | |
| 2022-06-22 | 7.92 | 7.99 | 7.69 | 7.69 | -4.94% | -1.83% | 1.99% | 36,017,400 | 282,125,000 | 192% | 7.83 | -3.13% | 7.88 | 0.87% | 7.77 | 1.21% | 7.54 | 1.26% | 0.98% | |
| 2022-06-21 | 7.60 | 8.76 | 7.60 | 8.09 | 8.59% | 0.05% | 8.65% | 55,754,700 | 450,840,000 | 361% | 8.09 | 8.74% | 7.82 | 7.05% | 7.68 | 6.38% | 7.45 | 4.61% | 0.88% | |
| 2022-06-20 | 7.22 | 7.52 | 7.22 | 7.45 | 3.33% | 0.19% | 4.66% | 21,026,600 | 156,355,000 | 182% | 7.44 | 3.61% | 7.30 | 2.01% | 7.22 | 1.33% | 7.12 | 0.89% | 0.44% | |
| 2022-06-17 | 7.09 | 7.25 | 7.08 | 7.21 | 1.12% | 0.46% | 2.20% | 11,103,900 | 79,697,000 | 100% | 7.18 | 0.27% | 7.16 | 0.83% | 7.12 | 0.57% | 7.06 | 0.24% | 0.41% |  |
| 2022-06-16 | 7.11 | 7.22 | 7.09 | 7.13 | 0.85% | -0.39% | 1.31% | 10,408,000 | 74,504,000 | 95% | 7.16 | 0.29% | 7.10 | 0.01% | 7.08 | 0.74% | 7.04 | 0.34% | 0.44% | |
| 2022-06-15 | 7.20 | 7.26 | 7.06 | 7.07 | -0.98% | -0.94% | 0.80% | 12,733,600 | 90,886,000 | 115% | 7.14 | 1.84% | 7.10 | 0.80% | 7.03 | 0.52% | 7.01 | 0.62% | 0.46% | |
| 2022-06-14 | 7.00 | 7.15 | 6.85 | 7.14 | -0.14% | 1.88% | 2.42% | 12,509,700 | 87,672,000 | 115% | 7.01 | -1.73% | 7.04 | 0.64% | 6.99 | 0.01% | 6.97 | 0.40% | 0.42% | |
| 2022-06-13 | 6.90 | 7.25 | 6.85 | 7.15 | 2.88% | 0.27% | 2.98% | 17,595,200 | 125,463,000 | 173% | 7.13 | 3.42% | 7.00 | 1.49% | 6.99 | 0.36% | 6.94 | 0.92% | 0.39% | |
| 2022-06-10 | 6.77 | 6.96 | 6.75 | 6.95 | 2.66% | 0.80% | 1.02% | 8,067,900 | 55,627,000 | 83% | 6.90 | 0.91% | 6.89 | -0.53% | 6.97 | -0.24% | 6.88 | 0.28% | 0.32% | |
| 2022-06-09 | 7.00 | 7.00 | 6.71 | 6.77 | -3.29% | -0.92% | -1.33% | 9,410,500 | 64,299,000 | 96% | 6.83 | -1.75% | 6.93 | -1.41% | 6.98 | -0.17% | 6.86 | 0.23% | 0.33% | |
| 2022-06-08 | 7.03 | 7.06 | 6.82 | 7.00 | -0.43% | 0.65% | 2.26% | 8,920,700 | 62,045,000 | 94% | 6.96 | -0.80% | 7.03 | -0.13% | 7.00 | 0.68% | 6.85 | 0.28% | 0.33% | |
| 2022-06-07 | 7.10 | 7.13 | 6.92 | 7.03 | -1.13% | 0.27% | 2.99% | 8,636,700 | 60,554,000 | 89% | 7.01 | -1.16% | 7.04 | 0.50% | 6.95 | 0.81% | 6.83 | 0.21% | 0.37% | |
| 2022-06-06 | 7.07 | 7.15 | 7.04 | 7.11 | 0.57% | 0.24% | 4.37% | 12,606,100 | 89,412,000 | 135% | 7.09 | 1.43% | 7.00 | 1.88% | 6.89 | 1.44% | 6.81 | 0.59% | 0.43% | |
| 2022-06-02 | 6.94 | 7.08 | 6.83 | 7.07 | 1.87% | 1.10% | 4.40% | 10,164,900 | 71,088,000 | 110% | 6.99 | 1.20% | 6.87 | 1.54% | 6.80 | 0.94% | 6.77 | 0.56% | 0.47% | |
| 2022-06-01 | 6.82 | 6.98 | 6.80 | 6.94 | 1.61% | 0.43% | 3.06% | 11,118,700 | 76,828,000 | 122% | 6.91 | 2.87% | 6.77 | 1.42% | 6.73 | 0.91% | 6.73 | 0.46% | 0.48% | |
| 2022-05-31 | 6.73 | 6.84 | 6.57 | 6.83 | 2.55% | 1.68% | 1.89% | 10,234,600 | 68,745,000 | 114% | 6.72 | 1.27% | 6.68 | 0.18% | 6.67 | -0.22% | 6.70 | 0.25% | 0.51% | |
| 2022-05-30 | 6.66 | 6.69 | 6.55 | 6.66 | 0.91% | 0.41% | -0.39% | 7,374,500 | 48,917,000 | 85% | 6.63 | -0.47% | 6.66 | 0.00% | 6.69 | -0.51% | 6.69 | 0.11% | 0.56% | |
| 2022-05-27 | 6.70 | 6.82 | 6.55 | 6.60 | -2.08% | -0.96% | -1.18% | 10,119,200 | 67,438,000 | 118% | 6.66 | -0.34% | 6.66 | -0.66% | 6.72 | -0.40% | 6.68 | 0.21% | 0.68% | |
| 2022-05-26 | 6.70 | 6.77 | 6.50 | 6.74 | 0.60% | 0.79% | 1.13% | 8,803,700 | 58,869,000 | 106% | 6.69 | 0.77% | 6.71 | -0.67% | 6.75 | 0.16% | 6.67 | 0.35% | 0.73% | |
| 2022-05-25 | 6.53 | 6.74 | 6.53 | 6.70 | 2.60% | 0.96% | 0.87% | 8,002,100 | 53,105,000 | 98% | 6.64 | -1.95% | 6.75 | -0.65% | 6.74 | 0.00% | 6.64 | 0.26% | 0.67% | |
| 2022-05-24 | 6.90 | 6.99 | 6.53 | 6.53 | -5.64% | -3.52% | -1.43% | 11,939,800 | 80,810,000 | 143% | 6.77 | -1.47% | 6.80 | 0.65% | 6.74 | 0.75% | 6.63 | 0.75% | 0.58% | |
| 2022-05-23 | 6.90 | 6.94 | 6.80 | 6.92 | 1.02% | 0.74% | 5.23% | 6,352,800 | 43,639,000 | 82% | 6.87 | 1.27% | 6.75 | 0.94% | 6.69 | 0.80% | 6.58 | 0.75% | 0.36% | |
| 2022-05-20 | 6.73 | 6.86 | 6.69 | 6.85 | 2.24% | 0.99% | 4.95% | 10,600,900 | 71,910,000 | 135% | 6.78 | 2.34% | 6.69 | 1.53% | 6.63 | 1.07% | 6.53 | 1.04% | 0.14% | |
| 2022-05-19 | 6.53 | 6.70 | 6.50 | 6.70 | 1.36% | 1.09% | 3.72% | 8,726,900 | 57,842,000 | 115% | 6.63 | 0.00% | 6.59 | 0.49% | 6.56 | 0.63% | 6.46 | 0.59% | -0.18% | |
| 2022-05-18 | 6.55 | 6.69 | 6.49 | 6.61 | 0.92% | -0.27% | 2.93% | 7,458,000 | 49,428,000 | 98% | 6.63 | 2.28% | 6.56 | 0.66% | 6.52 | 0.35% | 6.42 | 0.79% | -0.36% | |
| 2022-05-17 | 6.46 | 6.56 | 6.39 | 6.55 | 0.31% | 1.08% | 2.79% | 6,018,700 | 39,002,000 | 74% | 6.48 | -0.98% | 6.51 | 0.25% | 6.50 | 0.42% | 6.37 | 0.76% | -0.61% | |
| 2022-05-16 | 6.58 | 6.64 | 6.48 | 6.53 | -0.15% | -0.21% | 3.26% | 6,837,800 | 44,748,000 | 82% | 6.54 | 0.52% | 6.50 | 0.08% | 6.47 | 0.70% | 6.32 | 1.36% | -0.95% | |
| 2022-05-13 | 6.51 | 6.61 | 6.42 | 6.54 | 0.00% | 0.46% | 4.82% | 7,833,300 | 50,995,000 | 86% | 6.51 | 1.06% | 6.49 | 0.76% | 6.43 | 0.94% | 6.24 | 0.65% | -1.48% | | |
|
