苏交科( 300284.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 | 7.32 | 7.35 | 7.16 | 7.26 | -1.22% | 0.33% | -7.86% | 32,629,200 | 236,099,000 | 48% | 7.24 | -0.37% | 7.23 | -1.05% | 7.38 | -1.90% | 7.88 | -0.15% | 0.54% |  |
| 2022-05-19 | 7.02 | 7.41 | 7.01 | 7.35 | 2.37% | 1.20% | -6.86% | 49,055,700 | 356,316,000 | 68% | 7.26 | 1.00% | 7.31 | -2.04% | 7.52 | -2.53% | 7.89 | -0.77% | 0.62% | |
| 2022-05-18 | 7.15 | 7.33 | 7.08 | 7.18 | -3.23% | -0.15% | -9.71% | 46,358,500 | 333,381,000 | 58% | 7.19 | -3.53% | 7.46 | -3.32% | 7.72 | -3.21% | 7.95 | -0.05% | 0.87% | |
| 2022-05-17 | 7.80 | 7.80 | 7.30 | 7.42 | -4.99% | -0.46% | -6.74% | 51,262,100 | 382,097,000 | 62% | 7.45 | -4.46% | 7.72 | -2.94% | 7.98 | -2.24% | 7.96 | 0.34% | 0.96% | |
| 2022-05-16 | 7.75 | 7.97 | 7.67 | 7.81 | 0.51% | 0.10% | -1.50% | 36,958,700 | 288,346,000 | 45% | 7.80 | -1.10% | 7.95 | -2.15% | 8.16 | 0.14% | 7.93 | 0.47% | 0.98% | |
| 2022-05-13 | 8.12 | 8.17 | 7.75 | 7.77 | -5.24% | -1.51% | -1.55% | 58,796,600 | 463,833,000 | 67% | 7.89 | -2.35% | 8.12 | -1.72% | 8.15 | 0.51% | 7.89 | 0.88% | 1.11% |  |
| 2022-05-12 | 8.02 | 8.27 | 7.85 | 8.20 | 0.99% | 1.50% | 4.82% | 69,260,600 | 559,548,000 | 78% | 8.08 | -2.73% | 8.27 | 0.57% | 8.11 | 0.22% | 7.82 | 0.93% | 1.04% | |
| 2022-05-11 | 8.45 | 8.52 | 8.12 | 8.12 | -4.92% | -2.24% | 4.76% | 93,287,100 | 774,853,000 | 108% | 8.31 | -0.55% | 8.22 | 2.23% | 8.09 | 1.83% | 7.75 | 1.28% | 1.00% | |
| 2022-05-10 | 7.77 | 8.80 | 7.71 | 8.54 | 6.75% | 2.25% | 11.59% | 106,951,700 | 893,229,000 | 133% | 8.35 | 5.50% | 8.04 | 1.84% | 7.94 | 2.69% | 7.65 | 1.72% | 0.86% | |
| 2022-05-09 | 7.84 | 8.11 | 7.67 | 8.00 | 5.26% | 1.05% | 6.33% | 73,798,700 | 584,260,000 | 94% | 7.92 | 2.85% | 7.90 | 1.35% | 7.74 | 0.76% | 7.52 | 0.79% | 0.73% | |
| 2022-05-06 | 7.58 | 7.97 | 7.51 | 7.60 | -4.16% | -1.27% | 1.81% | 71,040,100 | 546,899,000 | 94% | 7.70 | -3.91% | 7.79 | 1.20% | 7.68 | 1.19% | 7.47 | 0.59% | 0.68% | |
| 2022-05-05 | 7.76 | 8.45 | 7.68 | 7.93 | 0.63% | -1.01% | 6.86% | 107,046,700 | 857,566,000 | 157% | 8.01 | 5.30% | 7.70 | 1.95% | 7.59 | 2.15% | 7.42 | 1.74% | 0.66% | |
| 2022-04-29 | 7.45 | 7.97 | 7.20 | 7.88 | 4.51% | 3.58% | 8.03% | 94,539,700 | 719,246,000 | 150% | 7.61 | 2.71% | 7.55 | 1.68% | 7.43 | 1.19% | 7.29 | 0.89% | 0.48% | |
| 2022-04-28 | 7.34 | 7.65 | 7.16 | 7.54 | -2.33% | 1.80% | 4.29% | 86,185,300 | 638,395,000 | 148% | 7.41 | -2.68% | 7.43 | 0.71% | 7.34 | 0.71% | 7.23 | 0.56% | 0.44% | |
| 2022-04-27 | 7.50 | 8.20 | 7.17 | 7.72 | 4.32% | 1.43% | 7.37% | 115,450,400 | 878,706,000 | 227% | 7.61 | 5.49% | 7.37 | 2.86% | 7.29 | 2.22% | 7.19 | 1.73% | 0.43% | |
| 2022-04-26 | 6.92 | 7.56 | 6.65 | 7.40 | 4.52% | 2.56% | 4.70% | 93,357,500 | 673,532,000 | 205% | 7.22 | -0.10% | 7.17 | 0.70% | 7.13 | 0.81% | 7.07 | 0.20% | 0.31% | |
| 2022-04-25 | 6.98 | 7.36 | 6.90 | 7.08 | -0.28% | -1.97% | 0.37% | 81,898,600 | 591,453,000 | 194% | 7.22 | 3.56% | 7.12 | 1.58% | 7.07 | 1.71% | 7.05 | 0.48% | 0.44% | |
| 2022-04-22 | 6.72 | 7.15 | 6.62 | 7.10 | 2.45% | 1.81% | 1.14% | 43,384,500 | 302,548,000 | 107% | 6.97 | -1.50% | 7.01 | 0.07% | 6.95 | -0.13% | 7.02 | -0.04% | 0.53% | |
| 2022-04-21 | 7.02 | 7.29 | 6.80 | 6.93 | -1.56% | -2.12% | -1.32% | 53,731,100 | 380,390,000 | 131% | 7.08 | 2.25% | 7.00 | 1.98% | 6.96 | 0.42% | 7.02 | 0.39% | 0.69% | |
| 2022-04-20 | 6.89 | 7.06 | 6.74 | 7.04 | 0.72% | 1.68% | 0.63% | 28,340,200 | 196,241,000 | 74% | 6.92 | -0.26% | 6.87 | -0.57% | 6.93 | -0.26% | 7.00 | 0.23% | 0.65% | |
| 2022-04-19 | 6.79 | 7.12 | 6.75 | 6.99 | 2.95% | 0.69% | 0.14% | 30,377,400 | 210,881,000 | 82% | 6.94 | 3.17% | 6.91 | -0.40% | 6.95 | -1.11% | 6.98 | 0.46% | 0.61% | |
| 2022-04-18 | 6.88 | 6.88 | 6.56 | 6.79 | -2.58% | 0.91% | -2.27% | 28,112,800 | 189,161,000 | 75% | 6.73 | -4.27% | 6.93 | -1.16% | 7.03 | -0.66% | 6.95 | -0.07% | 0.54% | |
| 2022-04-15 | 6.92 | 7.18 | 6.86 | 6.97 | -1.55% | -0.84% | 0.24% | 31,885,700 | 224,139,000 | 88% | 7.03 | 0.09% | 7.02 | -1.11% | 7.08 | 0.16% | 6.95 | 0.46% | 0.63% | |
| 2022-04-14 | 7.06 | 7.16 | 6.90 | 7.08 | 0.71% | 0.81% | 2.30% | 30,613,900 | 214,997,000 | 88% | 7.02 | 0.36% | 7.09 | -0.04% | 7.07 | 0.41% | 6.92 | 0.44% | 0.62% | |
| 2022-04-13 | 7.11 | 7.20 | 6.88 | 7.03 | -3.57% | 0.46% | 2.02% | 41,234,200 | 288,570,000 | 124% | 7.00 | -2.71% | 7.10 | 0.10% | 7.04 | 0.49% | 6.89 | 0.51% | 0.58% | |
| 2022-04-12 | 6.91 | 7.46 | 6.83 | 7.29 | 4.14% | 1.35% | 6.33% | 61,547,200 | 442,715,000 | 210% | 7.19 | 1.86% | 7.09 | 1.66% | 7.00 | 2.19% | 6.86 | 1.56% | 0.47% | |
| 2022-04-11 | 7.00 | 7.19 | 6.92 | 7.00 | 0.00% | -0.88% | 3.69% | 50,728,300 | 358,222,000 | 205% | 7.06 | 0.86% | 6.97 | 1.94% | 6.85 | 1.21% | 6.75 | 1.37% | 0.29% | |
| 2022-04-08 | 6.56 | 7.22 | 6.56 | 7.00 | 6.87% | -0.03% | 5.11% | 55,286,000 | 387,138,000 | 261% | 7.00 | 5.14% | 6.84 | 4.51% | 6.77 | 2.36% | 6.66 | 1.59% | 0.07% | |
| 2022-04-07 | 6.56 | 6.84 | 6.52 | 6.55 | -1.21% | -1.65% | -0.09% | 19,316,800 | 128,655,000 | 108% | 6.66 | 2.32% | 6.55 | -1.18% | 6.62 | 0.55% | 6.56 | -0.03% | -0.10% | |
| 2022-04-06 | 6.38 | 6.63 | 6.36 | 6.63 | 0.00% | 1.86% | 1.10% | 16,436,900 | 106,994,000 | 92% | 6.51 | 0.42% | 6.62 | -0.03% | 6.58 | 0.18% | 6.56 | -0.20% | -0.10% | | |
|
