云意电气( 300304.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 | 4.76 | 4.85 | 4.69 | 4.79 | 1.05% | 0.69% | 4.93% | 8,366,000 | 39,794,000 | 108% | 4.76 | 1.17% | 4.72 | 1.05% | 4.67 | 0.91% | 4.57 | 0.95% | 0.13% |  |
| 2022-05-19 | 4.65 | 4.75 | 4.63 | 4.74 | 0.42% | 0.81% | 4.82% | 7,333,000 | 34,481,000 | 98% | 4.70 | 0.06% | 4.67 | 0.69% | 4.63 | 0.89% | 4.52 | 0.78% | -0.21% | |
| 2022-05-18 | 4.76 | 4.76 | 4.60 | 4.72 | 2.39% | 0.45% | 5.19% | 10,414,000 | 48,938,000 | 140% | 4.70 | 2.00% | 4.64 | 1.25% | 4.59 | 1.17% | 4.49 | 1.54% | -0.52% | |
| 2022-05-17 | 4.54 | 4.69 | 4.53 | 4.61 | 0.88% | 0.07% | 4.32% | 9,211,400 | 42,441,000 | 119% | 4.61 | 0.41% | 4.58 | 1.06% | 4.54 | 1.18% | 4.42 | 1.59% | -0.89% | |
| 2022-05-16 | 4.66 | 4.68 | 4.54 | 4.57 | -0.87% | -0.39% | 5.06% | 7,771,000 | 35,650,000 | 99% | 4.59 | 0.97% | 4.53 | 0.87% | 4.48 | 0.92% | 4.35 | 1.71% | -1.23% | |
| 2022-05-13 | 4.50 | 4.62 | 4.45 | 4.61 | 2.90% | 1.45% | 7.79% | 9,081,500 | 41,270,000 | 105% | 4.54 | 2.04% | 4.49 | 1.54% | 4.44 | 1.30% | 4.28 | 0.33% | -1.69% | |
| 2022-05-12 | 4.38 | 4.50 | 4.38 | 4.48 | 1.13% | 0.61% | 5.09% | 6,829,400 | 30,411,000 | 77% | 4.45 | -0.49% | 4.43 | 0.75% | 4.38 | 0.57% | 4.26 | -0.72% | -1.85% | |
| 2022-05-11 | 4.39 | 4.56 | 4.38 | 4.43 | 1.37% | -1.01% | 3.17% | 10,295,700 | 46,069,000 | 110% | 4.48 | 3.52% | 4.39 | 2.14% | 4.36 | 1.75% | 4.29 | -0.72% | -1.93% | |
| 2022-05-10 | 4.23 | 4.39 | 4.20 | 4.37 | 2.10% | 1.09% | 1.04% | 6,878,500 | 29,735,000 | 72% | 4.32 | 0.61% | 4.30 | -0.07% | 4.28 | 1.54% | 4.33 | -1.93% | -1.95% | |
| 2022-05-09 | 4.26 | 4.34 | 4.22 | 4.28 | 0.47% | -0.40% | -2.95% | 3,955,900 | 17,000,000 | 39% | 4.30 | 0.54% | 4.30 | 0.73% | 4.22 | 1.27% | 4.41 | -2.22% | -1.96% |  |
| 2022-05-06 | 4.24 | 4.34 | 4.20 | 4.26 | -1.62% | -0.33% | -5.54% | 5,744,300 | 24,553,000 | 51% | 4.27 | -1.27% | 4.27 | 1.71% | 4.17 | -0.64% | 4.51 | -2.44% | -1.75% | |
| 2022-05-05 | 4.33 | 4.38 | 4.23 | 4.33 | 1.17% | 0.02% | -6.34% | 7,518,900 | 32,549,000 | 62% | 4.33 | 2.12% | 4.20 | 1.89% | 4.19 | -1.53% | 4.62 | -2.30% | -1.50% | |
| 2022-04-29 | 4.08 | 4.34 | 4.07 | 4.28 | 5.94% | 0.97% | -9.55% | 13,222,500 | 56,056,000 | 98% | 4.24 | 4.33% | 4.12 | -0.68% | 4.26 | -2.16% | 4.73 | -2.15% | -1.29% | |
| 2022-04-28 | 4.10 | 4.17 | 3.94 | 4.04 | -4.49% | -0.57% | -16.46% | 10,983,000 | 44,622,000 | 76% | 4.06 | -0.17% | 4.15 | -3.94% | 4.35 | -4.35% | 4.84 | -1.81% | -1.12% | |
| 2022-04-27 | 4.00 | 4.26 | 3.91 | 4.23 | -0.94% | 3.93% | -14.11% | 17,242,300 | 70,169,000 | 122% | 4.07 | -7.52% | 4.32 | -6.68% | 4.55 | -6.88% | 4.93 | -2.98% | -0.97% | |
| 2022-04-26 | 4.45 | 4.53 | 4.23 | 4.27 | -3.83% | -2.98% | -15.88% | 9,363,200 | 41,206,000 | 77% | 4.40 | -4.49% | 4.63 | -5.01% | 4.89 | -4.01% | 5.08 | -1.25% | -0.70% | |
| 2022-04-25 | 4.83 | 4.84 | 4.43 | 4.44 | -9.76% | -3.65% | -13.62% | 12,328,700 | 56,809,000 | 105% | 4.61 | -7.10% | 4.87 | -5.69% | 5.09 | -3.16% | 5.14 | -1.48% | -0.63% | |
| 2022-04-22 | 5.02 | 5.04 | 4.90 | 4.92 | -2.19% | -0.81% | -5.69% | 7,261,400 | 36,014,000 | 66% | 4.96 | -3.28% | 5.17 | -2.34% | 5.26 | -0.32% | 5.22 | -0.97% | -0.53% | |
| 2022-04-21 | 5.30 | 5.30 | 5.01 | 5.03 | -4.55% | -1.91% | -4.52% | 10,393,300 | 53,292,000 | 90% | 5.13 | -4.06% | 5.29 | -0.99% | 5.27 | -0.15% | 5.27 | -2.01% | -0.48% | |
| 2022-04-20 | 5.34 | 5.45 | 5.24 | 5.27 | -1.68% | -1.40% | -1.97% | 10,694,300 | 57,160,000 | 81% | 5.35 | -0.60% | 5.34 | 1.00% | 5.28 | 0.59% | 5.38 | -0.11% | -0.17% | |
| 2022-04-19 | 5.40 | 5.43 | 5.33 | 5.36 | -0.74% | -0.32% | -0.41% | 13,094,400 | 70,406,000 | 101% | 5.38 | 1.15% | 5.29 | 1.21% | 5.25 | 1.12% | 5.38 | 0.04% | -0.21% | |
| 2022-04-18 | 5.15 | 5.43 | 5.12 | 5.40 | 3.45% | 1.58% | 0.37% | 15,602,300 | 82,940,000 | 126% | 5.32 | 2.65% | 5.23 | 1.55% | 5.19 | 0.43% | 5.38 | -0.19% | -0.26% | |
| 2022-04-15 | 5.15 | 5.27 | 5.06 | 5.22 | 1.75% | 0.79% | -3.15% | 13,572,500 | 70,292,000 | 116% | 5.18 | 1.13% | 5.15 | 0.70% | 5.17 | -1.71% | 5.39 | -0.48% | -0.29% | |
| 2022-04-14 | 5.05 | 5.18 | 5.05 | 5.13 | 1.99% | 0.18% | -5.28% | 6,711,300 | 34,367,000 | 60% | 5.12 | 1.09% | 5.11 | -1.29% | 5.26 | -3.59% | 5.42 | -0.28% | -0.24% | |
| 除权分界线,2022年04月14日,10股派0.400元(以下数据已经复权) |
| 2022-04-13 | 5.16 | 5.16 | 5.03 | 5.03 | -2.71% | -0.71% | -7.38% | 5,775,600 | 29,489,000 | 51% | 5.07 | -0.06% | 5.18 | -2.49% | 5.46 | -0.42% | 5.43 | -0.28% | -0.24% | |
| 2022-04-12 | 5.13 | 5.17 | 4.98 | 5.17 | 0.98% | 1.99% | -5.07% | 9,133,300 | 46,659,000 | 79% | 5.07 | -3.17% | 5.31 | -4.29% | 5.48 | -0.64% | 5.45 | -0.58% | -0.27% | |
| 2022-04-11 | 5.37 | 5.37 | 5.08 | 5.12 | -5.19% | -2.20% | -6.54% | 11,068,900 | 58,385,000 | 101% | 5.24 | -3.24% | 5.55 | -0.65% | 5.51 | -0.54% | 5.48 | -0.49% | -0.22% | |
| 2022-04-08 | 5.47 | 5.51 | 5.34 | 5.40 | -2.88% | -0.18% | -1.91% | 16,122,100 | 87,866,000 | 153% | 5.41 | -4.65% | 5.59 | -0.25% | 5.54 | -0.13% | 5.51 | -0.43% | -0.22% | |
| 2022-04-07 | 5.51 | 5.90 | 5.48 | 5.56 | 2.02% | -2.01% | 0.56% | 28,228,600 | 161,286,000 | 304% | 5.67 | 5.41% | 5.60 | 3.86% | 5.55 | 3.12% | 5.53 | 1.13% | -0.15% | |
| 2022-04-06 | 5.31 | 5.46 | 5.25 | 5.45 | 0.00% | 1.24% | -0.31% | 9,083,700 | 49,257,000 | 121% | 5.38 | 1.66% | 5.39 | 0.35% | 5.38 | 0.13% | 5.47 | -0.53% | -0.28% | | |
|
