上海凯鑫( 300899.SZ 深证) 大小非近期解禁信息： | 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 | 20.31 | 20.32 | 19.97 | 20.14 | -0.49% | -0.01% | 0.32% | 434,900 | 8,760,000 | 95% | 20.14 | -0.57% | 20.25 | -0.50% | 20.30 | -0.12% | 20.08 | 0.18% | -0.23% |  |
| 2023-01-10 | 20.40 | 20.45 | 20.17 | 20.24 | -0.78% | -0.09% | 0.99% | 341,300 | 6,914,000 | 72% | 20.26 | -0.73% | 20.35 | -0.11% | 20.33 | 0.43% | 20.04 | 0.10% | -0.34% | |
| 2023-01-09 | 20.34 | 20.52 | 20.30 | 20.40 | 0.49% | -0.03% | 1.89% | 305,400 | 6,232,000 | 64% | 20.41 | 0.05% | 20.38 | 0.27% | 20.24 | 0.39% | 20.02 | 0.15% | -0.47% | |
| 2023-01-06 | 20.31 | 20.57 | 20.22 | 20.30 | -0.39% | -0.47% | 1.54% | 417,100 | 8,507,000 | 84% | 20.40 | 0.31% | 20.32 | 0.73% | 20.16 | 0.64% | 19.99 | 0.13% | -0.64% | |
| 2023-01-05 | 20.28 | 20.41 | 20.20 | 20.38 | 0.30% | 0.23% | 2.07% | 381,400 | 7,755,000 | 77% | 20.33 | 0.28% | 20.18 | 0.54% | 20.03 | 0.56% | 19.97 | 0.01% | -0.71% | |
| 2023-01-04 | 20.11 | 20.41 | 20.07 | 20.32 | 1.09% | 0.21% | 1.78% | 725,600 | 14,713,000 | 150% | 20.28 | 1.42% | 20.07 | 1.19% | 19.92 | 0.60% | 19.96 | -0.11% | -0.75% | |
| 2023-01-03 | 19.71 | 20.15 | 19.68 | 20.10 | 1.77% | 0.54% | 0.58% | 734,200 | 14,679,000 | 156% | 19.99 | 1.46% | 19.83 | 0.82% | 19.80 | 0.12% | 19.99 | -0.39% | -0.81% | |
| 2022-12-30 | 19.70 | 19.78 | 19.58 | 19.75 | 0.25% | 0.22% | -1.56% | 275,300 | 5,425,000 | 61% | 19.71 | 0.35% | 19.67 | -0.30% | 19.78 | -0.22% | 20.06 | -0.71% | -0.83% |  |
| 2022-12-29 | 19.82 | 19.84 | 19.49 | 19.70 | -0.10% | 0.32% | -2.51% | 441,600 | 8,672,000 | 94% | 19.64 | -0.18% | 19.73 | -0.52% | 19.82 | -0.37% | 20.21 | -0.74% | -0.79% | |
| 2022-12-28 | 19.90 | 19.90 | 19.51 | 19.72 | -0.80% | 0.23% | -3.13% | 524,600 | 10,321,000 | 115% | 19.67 | -0.85% | 19.83 | -0.47% | 19.90 | -0.61% | 20.36 | -0.93% | -0.72% | |
| 2022-12-27 | 20.06 | 20.25 | 19.76 | 19.88 | -0.95% | 0.19% | -3.25% | 582,600 | 11,560,000 | 132% | 19.84 | -0.75% | 19.92 | -0.42% | 20.02 | -0.93% | 20.55 | -0.93% | -0.63% | |
| 2022-12-26 | 19.84 | 20.12 | 19.83 | 20.07 | 0.90% | 0.40% | -3.24% | 466,300 | 9,322,000 | 113% | 19.99 | 0.18% | 20.01 | -0.55% | 20.21 | -0.82% | 20.74 | -1.16% | -0.54% | |
| 2022-12-23 | 19.92 | 20.13 | 19.76 | 19.89 | 0.10% | -0.33% | -5.22% | 501,000 | 9,998,000 | 115% | 19.96 | -0.68% | 20.12 | -1.37% | 20.37 | -1.49% | 20.99 | -1.59% | -0.42% | |
| 2022-12-22 | 20.48 | 20.58 | 19.74 | 19.87 | -2.45% | -1.11% | -6.82% | 377,700 | 7,589,000 | 74% | 20.09 | -1.70% | 20.40 | -1.13% | 20.68 | -1.22% | 21.33 | -0.57% | -0.25% | |
| 2022-12-21 | 20.60 | 20.67 | 20.29 | 20.37 | -1.12% | -0.34% | -5.03% | 281,600 | 5,756,000 | 51% | 20.44 | -0.78% | 20.63 | -1.25% | 20.94 | -0.89% | 21.45 | -0.40% | -0.22% | |
| 2022-12-20 | 20.60 | 20.84 | 20.32 | 20.60 | 0.00% | 0.00% | -4.34% | 511,100 | 10,529,000 | 92% | 20.60 | -0.90% | 20.89 | -1.49% | 21.12 | -1.15% | 21.53 | -0.66% | -0.17% | |
| 2022-12-19 | 21.30 | 21.30 | 20.48 | 20.60 | -3.06% | -0.90% | -4.97% | 431,200 | 8,964,000 | 77% | 20.79 | -2.51% | 21.21 | -1.39% | 21.37 | -1.17% | 21.68 | -0.57% | -0.12% | |
| 2022-12-16 | 21.68 | 21.69 | 21.15 | 21.25 | -1.94% | -0.34% | -2.53% | 442,200 | 9,429,000 | 78% | 21.32 | -1.54% | 21.50 | -0.70% | 21.62 | -0.84% | 21.80 | -0.30% | -0.08% | |
| 2022-12-15 | 21.63 | 21.71 | 21.50 | 21.67 | 0.37% | 0.06% | -0.90% | 285,400 | 6,181,000 | 47% | 21.66 | 0.24% | 21.66 | -0.28% | 21.80 | 0.21% | 21.87 | -0.04% | -0.10% | |
| 2022-12-14 | 21.59 | 21.78 | 21.42 | 21.59 | -0.46% | -0.07% | -1.30% | 358,100 | 7,737,000 | 58% | 21.61 | -0.50% | 21.72 | -0.65% | 21.76 | -0.15% | 21.88 | -0.04% | -0.13% | |
| 2022-12-13 | 21.79 | 21.84 | 21.59 | 21.69 | -0.23% | -0.12% | -0.89% | 302,600 | 6,571,000 | 49% | 21.72 | -0.29% | 21.86 | 0.33% | 21.79 | -0.21% | 21.88 | -0.02% | -0.15% | |
| 2022-12-12 | 21.95 | 21.99 | 21.63 | 21.74 | -0.96% | -0.18% | -0.68% | 631,300 | 13,749,000 | 103% | 21.78 | -0.71% | 21.79 | -0.09% | 21.84 | -0.31% | 21.89 | 0.04% | -0.17% | |
| 2022-12-09 | 21.66 | 22.20 | 21.41 | 21.95 | 1.57% | 0.07% | 0.32% | 1,176,600 | 25,809,000 | 203% | 21.94 | 1.77% | 21.80 | 0.06% | 21.90 | -0.07% | 21.88 | 0.07% | -0.20% | |
| 2022-12-08 | 21.85 | 21.94 | 21.40 | 21.61 | -0.96% | 0.26% | -1.16% | 750,200 | 16,170,000 | 150% | 21.55 | -1.56% | 21.79 | -1.17% | 21.92 | -0.40% | 21.86 | -0.29% | -0.24% | |
| 2022-12-07 | 22.01 | 22.08 | 21.79 | 21.82 | -1.22% | -0.34% | -0.49% | 372,000 | 8,145,000 | 81% | 21.90 | -0.62% | 22.05 | -0.05% | 22.01 | 0.09% | 21.93 | 0.10% | -0.23% | |
| 2022-12-06 | 22.19 | 22.20 | 21.87 | 22.09 | -0.45% | 0.26% | 0.84% | 568,300 | 12,521,000 | 120% | 22.03 | -0.55% | 22.06 | 0.15% | 21.99 | 0.15% | 21.91 | -0.20% | -0.28% | |
| 2022-12-05 | 22.11 | 22.32 | 22.01 | 22.19 | 0.41% | 0.17% | 1.10% | 625,600 | 13,859,000 | 129% | 22.15 | 0.66% | 22.03 | 0.52% | 21.96 | 0.53% | 21.95 | -0.11% | -0.27% | |
| 2022-12-02 | 21.74 | 22.13 | 21.66 | 22.10 | 1.66% | 0.42% | 0.58% | 854,400 | 18,803,000 | 179% | 22.01 | 0.74% | 21.91 | 0.47% | 21.84 | 0.38% | 21.97 | -0.51% | -0.27% | |
| 2022-12-01 | 21.76 | 22.00 | 21.73 | 21.74 | 0.28% | -0.48% | -1.56% | 359,400 | 7,851,000 | 76% | 21.85 | 0.32% | 21.81 | 0.46% | 21.76 | -0.18% | 22.09 | -0.30% | -0.21% | |
| 2022-11-30 | 21.85 | 21.99 | 21.57 | 21.68 | 0.00% | -0.44% | -2.13% | 422,300 | 9,196,000 | 85% | 21.78 | -0.17% | 21.71 | -0.03% | 21.80 | 0.06% | 22.15 | -0.32% | -0.17% | | |
|
