中来股份( 300393.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2023-01-11 | 17.28 | 17.69 | 17.01 | 17.32 | -0.46% | -0.31% | 4.67% | 32,188,800 | 559,261,000 | 95% | 17.37 | -0.75% | 17.35 | -0.03% | 17.11 | 1.40% | 16.55 | 1.11% | 1.30% |  |
| 2023-01-10 | 17.36 | 17.75 | 17.27 | 17.40 | 0.93% | -0.61% | 6.32% | 37,702,800 | 660,038,000 | 118% | 17.51 | 1.70% | 17.36 | 2.17% | 16.88 | 1.47% | 16.37 | 1.64% | 1.10% | |
| 2023-01-09 | 17.58 | 17.58 | 16.88 | 17.24 | 0.35% | 0.16% | 7.07% | 48,515,800 | 835,101,000 | 160% | 17.21 | -0.92% | 16.99 | 2.05% | 16.63 | 1.66% | 16.10 | 2.35% | 0.75% | |
| 2023-01-06 | 16.91 | 17.77 | 16.80 | 17.18 | 1.72% | -1.11% | 9.20% | 70,879,900 | 1,231,381,000 | 262% | 17.37 | 5.97% | 16.65 | 4.31% | 16.36 | 4.12% | 15.73 | 4.30% | 0.24% | |
| 2023-01-05 | 15.61 | 16.91 | 15.35 | 16.89 | 7.72% | 3.02% | 11.97% | 64,859,800 | 1,063,374,000 | 282% | 16.40 | 4.63% | 15.96 | 4.32% | 15.71 | 3.98% | 15.08 | 3.38% | -0.42% | |
| 2023-01-04 | 15.40 | 15.97 | 15.25 | 15.68 | 3.91% | 0.07% | 7.46% | 36,289,900 | 568,620,000 | 189% | 15.67 | 4.61% | 15.30 | 3.14% | 15.11 | 2.34% | 14.59 | 1.39% | -0.85% | |
| 2023-01-03 | 14.75 | 15.13 | 14.68 | 15.09 | 1.82% | 0.75% | 4.86% | 18,193,900 | 272,507,000 | 102% | 14.98 | 1.31% | 14.83 | 0.72% | 14.77 | 1.12% | 14.39 | 0.02% | -1.04% | |
| 2022-12-30 | 14.68 | 14.88 | 14.58 | 14.82 | 2.21% | 0.24% | 3.00% | 15,048,300 | 222,484,000 | 83% | 14.79 | 0.59% | 14.73 | 0.27% | 14.60 | 1.76% | 14.39 | -0.37% | -1.10% | |
| 2022-12-29 | 14.60 | 14.94 | 14.50 | 14.50 | -1.09% | -1.35% | 0.40% | 14,846,800 | 218,224,000 | 80% | 14.70 | 0.03% | 14.69 | 1.09% | 14.35 | 1.42% | 14.44 | -0.41% | -1.11% |  |
| 2022-12-28 | 14.53 | 14.87 | 14.53 | 14.66 | 0.00% | -0.22% | 1.10% | 15,820,100 | 232,445,000 | 86% | 14.69 | 0.18% | 14.53 | 2.44% | 14.15 | 0.37% | 14.50 | -0.44% | -1.09% | |
| 2022-12-27 | 14.50 | 14.85 | 14.45 | 14.66 | 1.03% | -0.04% | 0.65% | 18,775,100 | 275,365,000 | 102% | 14.67 | 2.80% | 14.18 | 2.24% | 14.10 | 0.06% | 14.57 | -0.84% | -1.06% | |
| 2022-12-26 | 13.79 | 14.58 | 13.73 | 14.51 | 5.37% | 1.71% | -1.21% | 20,166,900 | 287,700,000 | 104% | 14.27 | 3.95% | 13.87 | -0.12% | 14.09 | -0.84% | 14.69 | -1.90% | -0.98% | |
| 2022-12-23 | 13.30 | 13.94 | 13.20 | 13.77 | 2.53% | 0.34% | -8.03% | 23,722,100 | 325,553,000 | 105% | 13.72 | 0.40% | 13.89 | -2.03% | 14.21 | -2.24% | 14.97 | -2.71% | -0.79% | |
| 2022-12-22 | 14.20 | 14.23 | 13.40 | 13.43 | -4.75% | -1.76% | -12.73% | 22,198,100 | 303,447,000 | 91% | 13.67 | -4.41% | 14.17 | -3.17% | 14.53 | -2.57% | 15.39 | -2.32% | -0.43% | |
| 2022-12-21 | 14.86 | 14.93 | 13.95 | 14.10 | -5.05% | -1.41% | -10.50% | 20,980,800 | 300,054,000 | 79% | 14.30 | -2.90% | 14.64 | -2.41% | 14.92 | -1.83% | 15.75 | -0.92% | -0.15% | |
| 2022-12-20 | 14.72 | 14.97 | 14.50 | 14.85 | 0.88% | 0.83% | -6.61% | 15,407,400 | 226,914,000 | 61% | 14.73 | -1.52% | 15.00 | -1.59% | 15.20 | -1.36% | 15.90 | -0.55% | -0.05% | |
| 2022-12-19 | 15.19 | 15.38 | 14.51 | 14.72 | -3.09% | -1.58% | -7.94% | 17,834,600 | 266,734,000 | 70% | 14.96 | -2.06% | 15.24 | -1.33% | 15.41 | -1.84% | 15.99 | -0.56% | 0.01% | |
| 2022-12-16 | 15.51 | 15.60 | 15.10 | 15.19 | -2.94% | -0.52% | -5.53% | 18,222,100 | 278,260,000 | 71% | 15.27 | -2.09% | 15.45 | -1.08% | 15.69 | -2.25% | 16.08 | -0.50% | 0.05% | |
| 2022-12-15 | 15.49 | 15.71 | 15.49 | 15.65 | 0.32% | 0.35% | -3.15% | 12,778,200 | 199,292,000 | 48% | 15.60 | 0.38% | 15.62 | -1.26% | 16.06 | -0.99% | 16.16 | -0.12% | 0.09% | |
| 2022-12-14 | 15.51 | 15.68 | 15.42 | 15.60 | 0.45% | 0.41% | -3.58% | 14,406,800 | 223,836,000 | 53% | 15.54 | -0.87% | 15.81 | -2.37% | 16.22 | -0.26% | 16.18 | -0.14% | 0.10% | |
| 2022-12-13 | 15.86 | 15.98 | 15.46 | 15.53 | -2.08% | -0.92% | -4.14% | 22,583,700 | 353,987,000 | 84% | 15.67 | -2.04% | 16.20 | -1.26% | 16.26 | -0.39% | 16.20 | -0.11% | 0.05% | |
| 2022-12-12 | 16.58 | 16.58 | 15.75 | 15.86 | -5.54% | -0.88% | -2.21% | 38,178,100 | 610,891,000 | 146% | 16.00 | -4.57% | 16.40 | -0.60% | 16.32 | -0.37% | 16.22 | 0.08% | -0.03% | |
| 2022-12-09 | 16.52 | 16.98 | 16.39 | 16.79 | 1.27% | 0.14% | 3.60% | 33,754,600 | 565,970,000 | 148% | 16.77 | 1.79% | 16.50 | 1.33% | 16.38 | 0.78% | 16.21 | 0.80% | -0.12% | |
| 2022-12-08 | 15.88 | 16.79 | 15.84 | 16.58 | 3.82% | 0.65% | 3.12% | 45,456,700 | 748,787,000 | 215% | 16.47 | 2.94% | 16.29 | 1.32% | 16.26 | 0.83% | 16.08 | 0.58% | -0.53% | |
| 2022-12-07 | 15.90 | 16.15 | 15.78 | 15.97 | -0.25% | -0.21% | -0.10% | 15,126,800 | 242,067,000 | 78% | 16.00 | -0.33% | 16.07 | -0.59% | 16.12 | 0.04% | 15.99 | 0.01% | -0.63% | |
| 2022-12-06 | 16.11 | 16.23 | 15.94 | 16.01 | -1.05% | -0.29% | 0.16% | 18,252,600 | 293,063,000 | 90% | 16.06 | -0.51% | 16.17 | 0.03% | 16.12 | 0.26% | 15.99 | 0.05% | -0.67% | |
| 2022-12-05 | 16.29 | 16.38 | 16.01 | 16.18 | -1.34% | 0.26% | 1.27% | 22,278,800 | 359,537,000 | 107% | 16.14 | -0.77% | 16.17 | 0.26% | 16.07 | 0.66% | 15.98 | -0.14% | -0.68% | |
| 2022-12-02 | 15.99 | 16.41 | 15.97 | 16.40 | 2.69% | 0.84% | 2.51% | 29,354,700 | 477,381,000 | 142% | 16.26 | 1.38% | 16.12 | 1.12% | 15.97 | 1.01% | 16.00 | -0.06% | -0.65% | |
| 2022-12-01 | 16.10 | 16.14 | 15.96 | 15.97 | 0.69% | -0.44% | -0.24% | 18,128,500 | 290,797,000 | 85% | 16.04 | 0.50% | 15.94 | 1.05% | 15.81 | -0.12% | 16.01 | -0.08% | -0.63% | |
| 2022-11-30 | 15.91 | 16.17 | 15.80 | 15.86 | 0.00% | -0.64% | -1.00% | 16,148,200 | 257,764,000 | 66% | 15.96 | 0.78% | 15.78 | 0.63% | 15.83 | -0.14% | 16.02 | -0.63% | -0.62% | | |
|
