精锻科技( 300258.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-05-20 | 9.84 | 10.08 | 9.65 | 9.70 | -2.61% | -0.67% | 3.84% | 8,468,900 | 82,695,000 | 123% | 9.77 | -2.03% | 9.87 | 0.73% | 9.71 | 1.07% | 9.34 | 1.37% | 1.04% |  |
| 2022-05-19 | 10.30 | 10.30 | 9.76 | 9.96 | -0.10% | -0.07% | 8.08% | 14,343,300 | 142,965,000 | 228% | 9.97 | 1.49% | 9.80 | 2.77% | 9.61 | 2.81% | 9.22 | 3.03% | 0.58% | |
| 2022-05-18 | 9.24 | 10.14 | 9.19 | 9.97 | 8.13% | 1.52% | 11.47% | 12,581,700 | 123,569,000 | 232% | 9.82 | 7.57% | 9.53 | 4.79% | 9.35 | 4.15% | 8.94 | 3.58% | 0.14% | |
| 2022-05-17 | 9.08 | 9.27 | 8.98 | 9.22 | 0.88% | 0.99% | 6.77% | 4,174,600 | 38,116,000 | 82% | 9.13 | -0.96% | 9.10 | 0.94% | 8.97 | 1.46% | 8.64 | 1.31% | -0.33% | |
| 2022-05-16 | 9.12 | 9.40 | 9.06 | 9.14 | 1.33% | -0.85% | 7.24% | 6,247,600 | 57,588,000 | 124% | 9.22 | 3.48% | 9.01 | 1.80% | 8.84 | 1.80% | 8.52 | 2.38% | -0.58% | |
| 2022-05-13 | 8.88 | 9.02 | 8.77 | 9.02 | 2.04% | 1.26% | 8.35% | 4,849,400 | 43,200,000 | 91% | 8.91 | 0.99% | 8.85 | 1.76% | 8.69 | 1.42% | 8.33 | 0.86% | -1.04% | |
| 2022-05-12 | 8.80 | 8.92 | 8.58 | 8.84 | 0.45% | 0.22% | 7.10% | 4,183,100 | 36,900,000 | 78% | 8.82 | -0.16% | 8.70 | 1.25% | 8.57 | 1.09% | 8.25 | 0.32% | -1.26% | |
| 2022-05-11 | 8.56 | 9.04 | 8.47 | 8.80 | 3.41% | -0.40% | 6.95% | 8,930,100 | 78,896,000 | 159% | 8.84 | 5.56% | 8.59 | 3.68% | 8.47 | 2.72% | 8.23 | 0.33% | -1.44% | |
| 2022-05-10 | 8.15 | 8.57 | 7.90 | 8.51 | 3.91% | 1.67% | 3.77% | 5,235,600 | 43,822,000 | 94% | 8.37 | 1.70% | 8.29 | 0.22% | 8.25 | 1.35% | 8.20 | -1.01% | -1.57% |  |
| 2022-05-09 | 8.32 | 8.32 | 8.15 | 8.19 | -0.61% | -0.49% | -1.15% | 2,772,600 | 22,818,000 | 47% | 8.23 | 0.06% | 8.27 | 0.65% | 8.14 | 1.52% | 8.29 | -1.73% | -1.54% | |
| 2022-05-06 | 8.22 | 8.28 | 8.12 | 8.24 | -2.25% | 0.18% | -2.27% | 4,432,100 | 36,453,000 | 69% | 8.23 | -1.15% | 8.22 | 1.38% | 8.02 | 0.23% | 8.43 | -3.30% | -1.44% | |
| 2022-05-05 | 8.21 | 8.45 | 8.10 | 8.43 | 2.93% | 1.31% | -3.31% | 5,910,700 | 49,183,000 | 78% | 8.32 | 2.50% | 8.10 | 2.79% | 8.00 | -0.30% | 8.72 | -1.30% | -1.12% | |
| 2022-04-29 | 7.85 | 8.26 | 7.83 | 8.19 | 5.27% | 0.89% | -7.29% | 6,633,700 | 53,851,000 | 83% | 8.12 | 3.72% | 7.88 | 0.34% | 8.02 | -1.69% | 8.83 | -1.15% | -1.06% | |
| 2022-04-28 | 7.92 | 8.05 | 7.66 | 7.78 | -2.75% | -0.60% | -12.95% | 4,942,700 | 38,685,000 | 58% | 7.83 | 1.12% | 7.86 | -2.29% | 8.16 | -2.76% | 8.94 | -1.21% | -1.08% | |
| 2022-04-27 | 7.65 | 8.10 | 7.45 | 8.00 | 1.52% | 3.36% | -11.56% | 8,772,500 | 67,902,000 | 99% | 7.74 | -4.33% | 8.04 | -4.99% | 8.39 | -4.97% | 9.05 | -2.18% | -1.05% | |
| 2022-04-26 | 8.04 | 8.27 | 7.80 | 7.88 | -1.99% | -2.60% | -14.79% | 5,024,100 | 40,644,000 | 57% | 8.09 | -3.22% | 8.46 | -3.56% | 8.83 | -4.80% | 9.25 | -1.39% | -1.01% | |
| 2022-04-25 | 8.78 | 8.81 | 8.00 | 8.04 | -10.67% | -3.82% | -14.27% | 7,549,800 | 63,106,000 | 84% | 8.36 | -6.80% | 8.78 | -4.81% | 9.28 | -2.37% | 9.38 | -1.41% | -1.00% | |
| 2022-04-22 | 9.02 | 9.14 | 8.79 | 9.00 | 0.67% | 0.35% | -5.38% | 5,266,400 | 47,233,000 | 64% | 8.97 | -1.60% | 9.22 | -3.88% | 9.50 | -0.03% | 9.51 | -0.98% | -0.95% | |
| 2022-04-21 | 9.28 | 9.36 | 8.91 | 8.94 | -4.79% | -1.92% | -6.93% | 6,228,600 | 56,773,000 | 75% | 9.12 | -3.85% | 9.59 | -1.00% | 9.51 | -0.43% | 9.61 | -0.70% | -1.01% | |
| 2022-04-20 | 9.25 | 9.74 | 9.25 | 9.39 | -1.16% | -0.95% | -2.94% | 7,494,200 | 71,042,000 | 95% | 9.48 | -3.91% | 9.69 | 0.94% | 9.55 | 0.08% | 9.67 | -0.74% | -1.05% | |
| 2022-04-19 | 10.17 | 10.49 | 9.44 | 9.50 | -2.16% | -3.71% | -2.52% | 13,713,400 | 135,302,000 | 184% | 9.87 | 3.18% | 9.60 | 2.44% | 9.54 | 0.61% | 9.75 | -0.09% | -1.10% | |
| 2022-04-18 | 9.35 | 9.71 | 9.26 | 9.71 | 3.85% | 1.55% | -0.46% | 7,162,200 | 68,488,000 | 108% | 9.56 | 4.16% | 9.37 | 0.25% | 9.48 | -0.43% | 9.76 | -0.70% | -1.16% | |
| 2022-04-15 | 9.30 | 9.36 | 9.04 | 9.35 | 0.32% | 1.85% | -4.82% | 8,272,300 | 75,938,000 | 128% | 9.18 | -2.27% | 9.35 | -2.26% | 9.52 | -2.08% | 9.82 | -1.37% | -1.16% | |
| 2022-04-14 | 9.31 | 9.51 | 9.28 | 9.32 | 0.00% | -0.78% | -6.43% | 6,072,800 | 57,044,000 | 105% | 9.39 | -0.66% | 9.56 | -1.27% | 9.72 | -1.10% | 9.96 | -0.95% | -0.99% | |
| 2022-04-13 | 9.81 | 9.84 | 9.26 | 9.32 | -5.86% | -1.43% | -7.31% | 9,733,400 | 92,028,000 | 184% | 9.46 | -3.63% | 9.68 | -2.71% | 9.83 | -2.20% | 10.06 | -1.76% | -0.88% | |
| 2022-04-12 | 9.87 | 10.03 | 9.66 | 9.90 | 0.20% | 0.91% | -3.27% | 8,191,600 | 80,365,000 | 183% | 9.81 | -1.54% | 9.95 | -1.14% | 10.05 | -1.33% | 10.24 | -1.30% | -0.74% | |
| 2022-04-11 | 10.12 | 10.19 | 9.83 | 9.88 | -2.27% | -0.84% | -4.73% | 4,276,600 | 42,613,000 | 112% | 9.96 | -1.38% | 10.07 | -1.15% | 10.19 | -0.97% | 10.37 | -0.90% | -0.63% | |
| 2022-04-08 | 10.06 | 10.33 | 9.82 | 10.11 | 0.30% | 0.07% | -3.38% | 7,639,900 | 77,183,000 | 213% | 10.10 | -0.09% | 10.19 | -1.21% | 10.29 | -1.31% | 10.46 | -1.61% | -0.60% | |
| 2022-04-07 | 10.33 | 10.35 | 10.02 | 10.08 | -2.33% | -0.32% | -5.22% | 4,304,300 | 43,525,000 | 136% | 10.11 | -2.30% | 10.31 | -1.54% | 10.43 | -1.13% | 10.64 | -1.12% | -0.46% | |
| 2022-04-06 | 10.49 | 10.58 | 10.23 | 10.32 | 0.00% | -0.29% | -4.04% | 5,855,300 | 60,602,000 | 201% | 10.35 | -1.65% | 10.47 | -1.63% | 10.54 | -1.22% | 10.76 | -1.26% | -0.39% | | |
|
