*ST中昌( 600242.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-05-20 | 1.91 | 2.01 | 1.90 | 1.95 | 2.09% | -0.05% | -0.46% | 8,030,100 | 15,663,000 | 91% | 1.95 | 2.68% | 1.93 | 0.79% | 1.93 | -0.87% | 1.96 | 0.62% | 0.12% |  |
| 2022-05-19 | 1.87 | 1.93 | 1.86 | 1.91 | -1.04% | 0.53% | -1.90% | 5,883,700 | 11,179,000 | 67% | 1.90 | -0.89% | 1.91 | -1.34% | 1.95 | -1.56% | 1.95 | 3.23% | -0.16% |  |
| 2022-05-18 | 1.94 | 1.97 | 1.88 | 1.93 | 0.00% | 0.68% | 2.33% | 5,747,300 | 11,020,000 | 55% | 1.92 | 0.16% | 1.94 | -2.07% | 1.98 | 0.30% | 1.89 | 0.16% | -1.68% | |
| 2022-05-17 | 2.00 | 2.00 | 1.89 | 1.93 | -3.02% | 0.84% | 2.50% | 7,425,800 | 14,214,000 | 75% | 1.91 | -3.92% | 1.98 | -2.08% | 1.98 | 0.00% | 1.88 | 0.16% | -1.80% | |
| 2022-05-16 | 2.03 | 2.05 | 1.97 | 1.99 | -3.40% | -0.10% | 5.85% | 5,305,400 | 10,566,000 | 60% | 1.99 | -2.73% | 2.02 | 1.61% | 1.98 | 0.10% | 1.88 | 0.32% | -1.99% | |
| 2022-05-13 | 2.07 | 2.08 | 2.01 | 2.06 | -0.48% | 0.59% | 9.93% | 5,675,300 | 11,623,000 | 70% | 2.05 | 1.44% | 1.99 | 1.12% | 1.97 | 1.49% | 1.87 | 0.43% | -2.20% | |
| 2022-05-12 | 1.96 | 2.10 | 1.90 | 2.07 | 3.50% | 2.53% | 10.93% | 12,032,600 | 24,295,000 | 154% | 2.02 | 3.86% | 1.97 | 0.92% | 1.95 | 6.00% | 1.87 | 0.11% | -2.57% | |
| 2022-05-11 | 2.03 | 2.03 | 1.88 | 2.00 | 1.01% | 2.88% | 7.30% | 16,532,100 | 32,134,000 | 221% | 1.94 | -0.41% | 1.95 | 1.88% | 1.84 | 1.94% | 1.86 | -0.59% | -2.74% | |
| 2022-05-10 | 1.96 | 1.98 | 1.86 | 1.98 | 4.76% | 1.43% | 5.60% | 20,723,700 | 40,460,000 | 315% | 1.95 | 3.17% | 1.91 | 12.54% | 1.80 | 5.70% | 1.88 | -1.88% | -2.85% | |
| 2022-05-09 | 1.89 | 1.89 | 1.89 | 1.89 | 5.00% | -0.11% | -1.10% | 408,000 | 772,000 | 7% | 1.89 | 7.62% | 1.70 | 0.06% | 1.70 | -0.18% | 1.91 | -1.34% | -2.83% | |
| 2022-05-06 | 1.73 | 1.80 | 1.72 | 1.80 | 5.26% | 2.39% | -7.07% | 5,326,300 | 9,365,000 | 80% | 1.76 | 4.39% | 1.70 | 0.53% | 1.71 | -0.70% | 1.94 | -2.22% | -2.77% | |
| 2022-04-29 | 1.67 | 1.75 | 1.67 | 1.71 | -2.84% | 1.54% | -13.68% | 25,618,400 | 43,142,000 | 371% | 1.68 | -4.37% | 1.69 | -9.63% | 1.72 | -17.40% | 1.98 | -11.92% | -2.58% |  |
| 2022-04-28 | 1.76 | 1.76 | 1.76 | 1.76 | -4.86% | -0.06% | -21.74% | 395,300 | 696,000 | 7% | 1.76 | -4.81% | 1.87 | -5.84% | 2.08 | -1.98% | 2.25 | -1.06% | -1.40% | |
| 2022-04-27 | 1.85 | 1.85 | 1.85 | 1.85 | -5.13% | 0.00% | -18.61% | 691,300 | 1,279,000 | 13% | 1.85 | -5.18% | 1.99 | -6.15% | 2.12 | -2.88% | 2.27 | -1.73% | -1.28% | |
| 2022-04-26 | 1.95 | 1.95 | 1.95 | 1.95 | -4.88% | -0.05% | -15.69% | 686,400 | 1,339,000 | 12% | 1.95 | -4.83% | 2.12 | -1.31% | 2.19 | -1.22% | 2.31 | -1.83% | -1.10% | |
| 2022-04-25 | 2.05 | 2.05 | 2.05 | 2.05 | -5.09% | 0.00% | -12.99% | 1,779,500 | 3,648,000 | 27% | 2.05 | -4.87% | 2.14 | -2.72% | 2.21 | -1.29% | 2.36 | -3.28% | -0.95% | |
| 2022-04-22 | 2.14 | 2.19 | 2.08 | 2.16 | 1.41% | 0.23% | -11.33% | 5,662,000 | 12,204,000 | 72% | 2.16 | -0.05% | 2.20 | -1.74% | 2.24 | -2.61% | 2.44 | -1.54% | -0.49% | |
| 2022-04-21 | 2.18 | 2.23 | 2.12 | 2.13 | -4.48% | -1.21% | -13.90% | 7,195,600 | 15,516,000 | 90% | 2.16 | -4.98% | 2.24 | -2.78% | 2.30 | -2.75% | 2.47 | -1.67% | -0.28% | |
| 2022-04-20 | 2.35 | 2.37 | 2.23 | 2.23 | -5.11% | -1.72% | -11.37% | 9,219,400 | 20,916,000 | 125% | 2.27 | -3.16% | 2.31 | -3.84% | 2.37 | -3.47% | 2.52 | -1.68% | -0.07% | |
| 2022-04-19 | 2.38 | 2.40 | 2.32 | 2.35 | -2.08% | 0.30% | -8.17% | 3,670,500 | 8,601,000 | 54% | 2.34 | -0.72% | 2.40 | -1.84% | 2.45 | -1.65% | 2.56 | -0.81% | 0.14% | |
| 2022-04-18 | 2.38 | 2.43 | 2.30 | 2.40 | 0.42% | 1.69% | -6.98% | 3,767,500 | 8,893,000 | 51% | 2.36 | -3.71% | 2.44 | -2.20% | 2.49 | -3.45% | 2.58 | -0.27% | 0.31% | |
| 2022-04-15 | 2.52 | 2.54 | 2.39 | 2.39 | -5.16% | -2.49% | -7.61% | 6,300,700 | 15,446,000 | 84% | 2.45 | -3.24% | 2.50 | -1.30% | 2.58 | -1.07% | 2.59 | -0.12% | 0.40% | |
| 2022-04-14 | 2.52 | 2.56 | 2.51 | 2.52 | -1.18% | -0.51% | -2.70% | 2,802,000 | 7,098,000 | 38% | 2.53 | 0.16% | 2.53 | -3.14% | 2.61 | -0.08% | 2.59 | 0.12% | 0.49% | |
| 2022-04-13 | 2.49 | 2.62 | 2.45 | 2.55 | 0.79% | 0.83% | -1.43% | 6,354,600 | 16,072,000 | 86% | 2.53 | -0.12% | 2.61 | -0.76% | 2.61 | -0.50% | 2.59 | 0.12% | 0.55% | |
| 2022-04-12 | 2.57 | 2.61 | 2.51 | 2.53 | -4.17% | -0.08% | -2.09% | 10,066,900 | 25,491,000 | 133% | 2.53 | -6.43% | 2.63 | -1.24% | 2.62 | -0.94% | 2.58 | -0.35% | 0.62% | |
| 2022-04-11 | 2.68 | 2.76 | 2.61 | 2.64 | 0.38% | -2.44% | 1.81% | 14,280,400 | 38,647,000 | 195% | 2.71 | 3.01% | 2.67 | 2.26% | 2.65 | 2.12% | 2.59 | 1.29% | 0.87% | |
| 2022-04-08 | 2.59 | 2.67 | 2.57 | 2.63 | 1.54% | 0.11% | 2.73% | 5,414,600 | 14,224,000 | 77% | 2.63 | 1.78% | 2.61 | -0.12% | 2.59 | 1.05% | 2.56 | 0.59% | 0.92% | |
| 2022-04-07 | 2.61 | 2.63 | 2.53 | 2.59 | -0.38% | 0.35% | 1.77% | 4,412,300 | 11,389,000 | 62% | 2.58 | -1.07% | 2.61 | 0.85% | 2.57 | 0.47% | 2.55 | 0.43% | 0.96% | |
| 2022-04-06 | 2.61 | 2.66 | 2.58 | 2.60 | -0.76% | -0.34% | 2.60% | 4,133,000 | 10,781,000 | 54% | 2.61 | -0.57% | 2.59 | 1.21% | 2.56 | 0.51% | 2.53 | 0.44% | 1.14% | |
| 2022-04-01 | 2.57 | 2.69 | 2.55 | 2.62 | 0.00% | -0.15% | 3.84% | 9,113,900 | 23,912,000 | 122% | 2.62 | 3.43% | 2.56 | 1.87% | 2.54 | 0.12% | 2.52 | 0.84% | 1.11% | | |
|
