有研新材( 600206.SH 上证) | 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 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-06-30 | 18.20 | 19.78 | 18.20 | 19.34 | 6.50% | 1.15% | 4.05% | 27,199,000 | 520,081,000 | 120% | 19.12 | 3.22% | 18.87 | 1.17% | 18.81 | 0.76% | 18.59 | 0.17% | 0.49% |  |
| 2022-06-29 | 18.95 | 19.12 | 18.08 | 18.16 | -5.32% | -1.97% | -2.13% | 23,612,200 | 437,401,000 | 90% | 18.52 | -2.15% | 18.65 | -0.67% | 18.66 | 0.16% | 18.56 | 0.37% | 0.66% |  |
| 2022-06-28 | 18.70 | 19.28 | 18.50 | 19.18 | 2.90% | 1.32% | 3.75% | 20,429,400 | 386,720,000 | 81% | 18.93 | 2.38% | 18.77 | 0.78% | 18.64 | 0.82% | 18.49 | 0.95% | 0.65% | |
| 2022-06-27 | 18.75 | 18.82 | 18.14 | 18.64 | -0.32% | 0.81% | 1.79% | 17,385,700 | 321,459,000 | 67% | 18.49 | -1.92% | 18.63 | 0.26% | 18.48 | -0.06% | 18.31 | 0.33% | 0.57% | |
| 2022-06-24 | 18.81 | 19.19 | 18.52 | 18.70 | -0.05% | -0.80% | 2.45% | 22,733,900 | 428,547,000 | 89% | 18.85 | 1.86% | 18.58 | 1.31% | 18.49 | 0.58% | 18.25 | 0.60% | 0.57% | |
| 2022-06-23 | 18.06 | 18.83 | 18.03 | 18.71 | 3.48% | 1.10% | 3.13% | 21,413,200 | 396,268,000 | 83% | 18.51 | 0.90% | 18.34 | -0.11% | 18.39 | -0.51% | 18.14 | 0.53% | 0.57% | |
| 2022-06-22 | 18.26 | 18.68 | 18.05 | 18.08 | -1.04% | -1.42% | 0.18% | 18,985,500 | 348,208,000 | 75% | 18.34 | 1.03% | 18.36 | -0.04% | 18.48 | 0.50% | 18.05 | 0.55% | 0.54% | |
| 2022-06-21 | 18.35 | 18.58 | 17.88 | 18.27 | -0.76% | 0.64% | 1.79% | 19,066,300 | 346,126,000 | 74% | 18.15 | -2.08% | 18.37 | -1.04% | 18.39 | 0.99% | 17.95 | 0.27% | 0.53% | |
| 2022-06-20 | 18.30 | 18.91 | 18.26 | 18.41 | 0.11% | -0.70% | 2.84% | 24,163,800 | 447,966,000 | 95% | 18.54 | 0.95% | 18.56 | 0.88% | 18.21 | 0.68% | 17.90 | 0.43% | 0.56% | |
| 2022-06-17 | 18.49 | 18.66 | 18.04 | 18.39 | -0.86% | 0.14% | 3.18% | 36,708,500 | 674,118,000 | 141% | 18.36 | -1.77% | 18.40 | 1.79% | 18.09 | 0.86% | 17.82 | 0.73% | 0.61% | |
| 2022-06-16 | 17.18 | 18.93 | 17.18 | 18.55 | 7.79% | -0.78% | 4.83% | 56,293,300 | 1,052,387,000 | 239% | 18.70 | 6.57% | 18.07 | 3.99% | 17.93 | 3.26% | 17.70 | 1.84% | 0.60% | |
| 2022-06-15 | 17.40 | 17.92 | 17.21 | 17.21 | -1.09% | -1.90% | -0.95% | 18,062,100 | 316,859,000 | 87% | 17.54 | 2.47% | 17.38 | -0.02% | 17.37 | 0.36% | 17.38 | 0.29% | 0.47% | |
| 2022-06-14 | 17.51 | 17.54 | 16.68 | 17.40 | -1.58% | 1.63% | 0.43% | 26,634,000 | 456,010,000 | 119% | 17.12 | -2.71% | 17.38 | -0.25% | 17.30 | -0.57% | 17.33 | 0.12% | 0.56% | |
| 2022-06-13 | 17.72 | 17.80 | 17.37 | 17.68 | -0.67% | 0.47% | 2.17% | 18,159,500 | 319,567,000 | 87% | 17.60 | 0.36% | 17.43 | 0.76% | 17.40 | -0.30% | 17.30 | 0.37% | 0.61% | |
| 2022-06-10 | 16.96 | 17.95 | 16.80 | 17.80 | 4.09% | 1.51% | 3.25% | 20,716,400 | 363,262,000 | 97% | 17.54 | 2.63% | 17.30 | -0.04% | 17.46 | 0.39% | 17.24 | 0.56% | 0.66% | |
| 2022-06-09 | 17.30 | 17.53 | 16.88 | 17.10 | -1.50% | 0.09% | -0.26% | 15,536,800 | 265,440,000 | 71% | 17.09 | -0.82% | 17.30 | -1.20% | 17.39 | 0.03% | 17.14 | 0.21% | 0.70% | |
| 2022-06-08 | 17.54 | 17.71 | 16.84 | 17.36 | -0.80% | 0.78% | 1.47% | 24,162,700 | 416,215,000 | 103% | 17.23 | -1.80% | 17.51 | -0.03% | 17.38 | 0.23% | 17.11 | 0.51% | 0.87% | |
| 2022-06-07 | 17.68 | 17.87 | 17.30 | 17.50 | -2.23% | -0.24% | 2.80% | 21,672,400 | 380,168,000 | 93% | 17.54 | -1.03% | 17.52 | 0.73% | 17.35 | 0.77% | 17.02 | 0.54% | 1.04% | |
| 2022-06-06 | 17.26 | 18.11 | 17.17 | 17.90 | 4.25% | 0.99% | 5.72% | 29,176,200 | 517,155,000 | 128% | 17.73 | 3.39% | 17.39 | 1.67% | 17.21 | 1.18% | 16.93 | 0.95% | 1.13% | |
| 2022-06-02 | 17.10 | 17.34 | 16.90 | 17.17 | 0.47% | 0.15% | 2.37% | 17,916,700 | 307,167,000 | 80% | 17.14 | 0.48% | 17.11 | 0.65% | 17.01 | 0.66% | 16.77 | 0.58% | 1.19% | |
| 2022-06-01 | 17.10 | 17.24 | 16.89 | 17.09 | -1.21% | 0.16% | 2.48% | 16,317,200 | 278,401,000 | 70% | 17.06 | -0.25% | 16.99 | 0.17% | 16.90 | 0.20% | 16.68 | 0.60% | 1.31% | |
| 2022-05-31 | 16.84 | 17.37 | 16.73 | 17.30 | 2.73% | 1.14% | 4.36% | 29,781,900 | 509,406,000 | 126% | 17.11 | 2.25% | 16.97 | 1.22% | 16.87 | 0.85% | 16.58 | 1.17% | 1.44% | |
| 2022-05-30 | 16.96 | 17.09 | 16.58 | 16.84 | -0.18% | 0.66% | 2.77% | 16,516,800 | 276,317,000 | 68% | 16.73 | -1.35% | 16.76 | -0.28% | 16.73 | 0.22% | 16.39 | 0.59% | 1.55% | |
| 2022-05-27 | 16.75 | 17.22 | 16.73 | 16.87 | 1.32% | -0.52% | 3.56% | 24,264,000 | 411,466,000 | 104% | 16.96 | 2.32% | 16.81 | 0.91% | 16.69 | 0.73% | 16.29 | 0.90% | 1.62% | |
| 2022-05-26 | 16.79 | 16.91 | 16.31 | 16.65 | -2.00% | 0.46% | 3.13% | 22,191,400 | 367,782,000 | 98% | 16.57 | -1.69% | 16.66 | 0.11% | 16.57 | 0.50% | 16.14 | 0.96% | 1.63% | |
| 2022-05-25 | 16.20 | 17.13 | 16.20 | 16.99 | 5.53% | 0.78% | 6.25% | 32,452,900 | 547,083,000 | 149% | 16.86 | 2.16% | 16.64 | 1.31% | 16.49 | 1.32% | 15.99 | 1.95% | 1.64% | |
| 2022-05-24 | 16.50 | 16.91 | 16.01 | 16.10 | -2.78% | -2.43% | 2.65% | 29,250,600 | 482,677,000 | 133% | 16.50 | 0.11% | 16.43 | 0.83% | 16.27 | 1.48% | 15.69 | 2.20% | 1.51% | |
| 2022-05-23 | 16.27 | 16.76 | 16.19 | 16.56 | 1.97% | 0.47% | 7.90% | 19,228,400 | 316,950,000 | 89% | 16.48 | 1.47% | 16.29 | 1.10% | 16.03 | 1.18% | 15.35 | 1.38% | 1.22% | |
| 2022-05-20 | 16.44 | 16.45 | 16.12 | 16.24 | -1.22% | -0.02% | 7.28% | 18,416,300 | 299,154,000 | 88% | 16.24 | 0.37% | 16.11 | 1.47% | 15.85 | 1.11% | 15.14 | 1.57% | 0.99% | |
| 2022-05-19 | 15.60 | 16.46 | 15.57 | 16.44 | 0.00% | 1.58% | 10.31% | 27,141,100 | 439,285,000 | 133% | 16.19 | 1.60% | 15.88 | 1.76% | 15.67 | 1.94% | 14.90 | 1.73% | 0.72% | | |
|
