永贵电器( 300351.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 | 10.89 | 12.66 | 10.82 | 12.46 | 13.58% | 6.57% | 18.83% | 21,985,600 | 257,058,000 | 313% | 11.69 | 7.02% | 11.25 | 6.35% | 10.95 | 5.89% | 10.49 | 5.54% | 1.77% |  |
| 2022-05-19 | 10.50 | 11.36 | 10.50 | 10.97 | 2.14% | 0.41% | 10.41% | 11,398,600 | 124,526,000 | 207% | 10.93 | 4.19% | 10.58 | 3.52% | 10.34 | 3.36% | 9.94 | 3.19% | 1.14% | |
| 2022-05-18 | 10.27 | 10.77 | 10.08 | 10.74 | 5.71% | 2.42% | 11.54% | 8,005,900 | 83,951,000 | 158% | 10.49 | 4.61% | 10.22 | 2.78% | 10.01 | 2.48% | 9.63 | 2.34% | 0.77% | |
| 2022-05-17 | 9.95 | 10.25 | 9.75 | 10.16 | 2.63% | 1.36% | 7.98% | 5,884,700 | 58,986,000 | 119% | 10.02 | -0.60% | 9.94 | 1.59% | 9.77 | 1.59% | 9.41 | 1.80% | 0.44% | |
| 2022-05-16 | 9.98 | 10.25 | 9.86 | 9.90 | 1.23% | -1.82% | 7.11% | 7,757,600 | 78,228,000 | 158% | 10.08 | 4.52% | 9.78 | 2.85% | 9.61 | 2.46% | 9.24 | 2.78% | 0.12% | |
| 2022-05-13 | 9.35 | 9.85 | 9.35 | 9.78 | 4.04% | 1.37% | 8.75% | 5,532,000 | 53,374,000 | 107% | 9.65 | 2.55% | 9.51 | 1.70% | 9.38 | 1.80% | 8.99 | 1.78% | -0.42% | |
| 2022-05-12 | 9.26 | 9.55 | 9.21 | 9.40 | 0.21% | -0.09% | 6.38% | 4,205,700 | 39,568,000 | 81% | 9.41 | -0.56% | 9.35 | 0.96% | 9.22 | 1.00% | 8.84 | 0.75% | -0.90% | |
| 2022-05-11 | 9.18 | 9.70 | 9.13 | 9.38 | 1.63% | -0.86% | 6.96% | 6,035,200 | 57,099,000 | 116% | 9.46 | 3.23% | 9.27 | 2.71% | 9.13 | 1.90% | 8.77 | 0.67% | -1.19% | |
| 2022-05-10 | 8.91 | 9.30 | 8.78 | 9.23 | 2.78% | 0.71% | 5.95% | 4,608,600 | 42,238,000 | 92% | 9.17 | 1.63% | 9.02 | 0.74% | 8.96 | 1.40% | 8.71 | -0.45% | -1.38% | |
| 2022-05-09 | 8.84 | 9.09 | 8.84 | 8.98 | 1.24% | -0.42% | 2.62% | 2,897,400 | 26,128,000 | 56% | 9.02 | 1.75% | 8.96 | 0.82% | 8.83 | 1.40% | 8.75 | -0.67% | -1.55% | |
| 2022-05-06 | 8.77 | 9.03 | 8.73 | 8.87 | -1.77% | 0.08% | 0.68% | 4,167,600 | 36,939,000 | 78% | 8.86 | -1.41% | 8.88 | 1.01% | 8.71 | 1.47% | 8.81 | -0.74% | -1.62% |  |
| 2022-05-05 | 8.84 | 9.14 | 8.70 | 9.03 | 2.15% | 0.44% | 1.74% | 5,936,800 | 53,369,000 | 115% | 8.99 | 2.39% | 8.79 | 2.20% | 8.58 | 0.87% | 8.88 | -0.56% | -1.61% | |
| 2022-04-29 | 8.64 | 8.94 | 8.59 | 8.84 | 3.15% | 0.68% | -0.96% | 5,509,500 | 48,376,000 | 110% | 8.78 | 1.74% | 8.60 | 2.17% | 8.51 | -0.14% | 8.93 | -0.92% | -1.65% | |
| 2022-04-28 | 8.91 | 8.95 | 8.48 | 8.57 | -3.92% | -0.70% | -4.87% | 6,695,500 | 57,780,000 | 135% | 8.63 | 1.71% | 8.42 | 0.31% | 8.52 | -1.81% | 9.01 | -1.49% | -1.67% | |
| 2022-04-27 | 7.77 | 9.12 | 7.68 | 8.92 | 13.78% | 5.13% | -2.46% | 9,616,900 | 81,597,000 | 203% | 8.49 | 5.61% | 8.40 | -1.14% | 8.68 | -3.18% | 9.15 | -2.58% | -1.60% | |
| 2022-04-26 | 8.24 | 8.40 | 7.74 | 7.84 | -4.62% | -2.41% | -16.48% | 5,210,900 | 41,866,000 | 121% | 8.03 | -6.45% | 8.49 | -6.54% | 8.96 | -4.50% | 9.39 | -2.97% | -1.38% | |
| 2022-04-25 | 9.00 | 9.00 | 8.20 | 8.22 | -9.97% | -4.29% | -15.03% | 5,299,500 | 45,511,000 | 131% | 8.59 | -6.56% | 9.09 | -5.39% | 9.39 | -3.50% | 9.67 | -2.17% | -1.16% | |
| 2022-04-22 | 9.37 | 9.44 | 9.07 | 9.13 | -2.14% | -0.66% | -7.68% | 2,689,000 | 24,715,000 | 71% | 9.19 | -4.04% | 9.60 | -2.21% | 9.73 | -0.94% | 9.89 | -1.30% | -1.07% | |
| 2022-04-21 | 9.93 | 9.93 | 9.27 | 9.33 | -5.66% | -2.59% | -6.88% | 4,800,500 | 45,981,000 | 122% | 9.58 | -4.16% | 9.82 | -1.32% | 9.82 | -1.23% | 10.02 | -2.12% | -1.04% | |
| 2022-04-20 | 10.07 | 10.20 | 9.78 | 9.89 | -1.59% | -1.04% | -3.38% | 3,157,300 | 31,555,000 | 76% | 9.99 | -0.34% | 9.95 | 0.76% | 9.94 | -0.21% | 10.24 | -1.38% | -0.98% | |
| 2022-04-19 | 9.97 | 10.16 | 9.91 | 10.05 | 0.30% | 0.22% | -3.17% | 2,957,800 | 29,662,000 | 66% | 10.03 | 1.89% | 9.88 | -0.19% | 9.96 | -0.39% | 10.38 | -0.59% | -0.85% | |
| 2022-04-18 | 9.77 | 10.03 | 9.50 | 10.02 | 2.04% | 1.81% | -4.03% | 3,281,700 | 32,298,000 | 72% | 9.84 | 0.59% | 9.90 | -0.84% | 10.00 | -0.42% | 10.44 | -0.95% | -0.78% | |
| 2022-04-15 | 9.95 | 10.16 | 9.65 | 9.82 | -2.00% | 0.37% | -6.84% | 3,613,200 | 35,353,000 | 76% | 9.78 | -2.91% | 9.98 | -1.48% | 10.04 | -1.58% | 10.54 | -1.15% | -0.68% | |
| 2022-04-14 | 10.10 | 10.24 | 9.98 | 10.02 | -0.60% | -0.57% | -6.04% | 3,218,900 | 32,437,000 | 68% | 10.08 | -0.53% | 10.13 | 0.18% | 10.20 | -2.23% | 10.66 | -0.78% | -0.47% | |
| 2022-04-13 | 10.33 | 10.38 | 10.03 | 10.08 | -3.26% | -0.50% | -6.22% | 2,586,900 | 26,208,000 | 53% | 10.13 | -0.38% | 10.11 | -1.30% | 10.44 | -1.75% | 10.75 | -0.40% | -0.32% | |
| 2022-04-12 | 9.94 | 10.43 | 9.85 | 10.42 | 5.36% | 2.46% | -3.44% | 4,105,000 | 41,748,000 | 83% | 10.17 | 1.19% | 10.25 | -2.81% | 10.62 | -0.98% | 10.79 | -0.75% | -0.26% | |
| 2022-04-11 | 10.38 | 10.48 | 9.83 | 9.89 | -5.00% | -1.59% | -9.04% | 4,695,700 | 47,193,000 | 97% | 10.05 | -4.19% | 10.54 | -3.00% | 10.73 | -1.57% | 10.87 | -1.23% | -0.17% | |
| 2022-04-08 | 10.64 | 10.87 | 10.36 | 10.41 | -2.98% | -0.76% | -5.43% | 4,996,900 | 52,416,000 | 108% | 10.49 | -3.49% | 10.87 | -1.13% | 10.90 | -1.14% | 11.01 | -1.07% | -0.02% | |
| 2022-04-07 | 11.30 | 11.30 | 10.60 | 10.73 | -5.30% | -1.28% | -3.57% | 7,823,700 | 85,038,000 | 177% | 10.87 | -2.96% | 10.99 | -0.74% | 11.02 | -0.76% | 11.13 | -1.46% | 0.17% | |
| 2022-04-06 | 10.97 | 11.37 | 10.96 | 11.33 | 0.00% | 1.16% | 0.34% | 5,589,600 | 62,605,000 | 132% | 11.20 | 2.56% | 11.07 | 0.28% | 11.11 | 0.64% | 11.29 | -0.13% | 0.43% | | |
|
