退市昌鱼( 600275.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-06-15 | 0.40 | 0.42 | 0.39 | 0.41 | 5.13% | 1.74% | 5.40% | 13,212,000 | 5,324,000 | 145% | 0.40 | 3.87% | 0.39 | 3.18% | 0.38 | 1.32% | 0.39 | -1.77% | 0.28% |  |
| 2022-06-14 | 0.38 | 0.40 | 0.38 | 0.39 | 2.63% | 0.52% | -1.52% | 9,585,700 | 3,724,000 | 92% | 0.39 | 4.58% | 0.38 | 1.07% | 0.38 | 0.27% | 0.40 | 0.25% | 0.51% |  |
| 2022-06-13 | 0.36 | 0.39 | 0.35 | 0.38 | 5.56% | 2.43% | -3.80% | 9,609,900 | 3,564,000 | 80% | 0.37 | 0.00% | 0.37 | -1.32% | 0.38 | -0.53% | 0.40 | 1.54% | 0.40% | |
| 2022-06-10 | 0.37 | 0.38 | 0.36 | 0.36 | -5.26% | -2.96% | -7.46% | 7,811,500 | 2,895,000 | 58% | 0.37 | -1.85% | 0.38 | -1.82% | 0.38 | -0.78% | 0.39 | 2.37% | -0.37% |  |
| 2022-06-09 | 0.38 | 0.39 | 0.37 | 0.38 | 0.00% | 0.53% | 0.00% | 6,584,700 | 2,489,000 | 42% | 0.38 | -1.56% | 0.39 | 0.00% | 0.38 | -2.79% | 0.38 | 3.54% | -3.23% | |
| 2022-06-08 | 0.40 | 0.40 | 0.37 | 0.38 | -2.56% | -1.04% | 3.54% | 8,156,200 | 3,133,000 | 40% | 0.38 | -2.54% | 0.39 | 0.26% | 0.39 | -3.43% | 0.37 | -2.13% | -9.63% | |
| 2022-06-07 | 0.39 | 0.41 | 0.38 | 0.39 | 0.00% | -1.02% | 4.00% | 5,412,100 | 2,135,000 | 27% | 0.39 | 4.23% | 0.38 | -3.03% | 0.41 | 0.99% | 0.38 | -0.79% | -10.13% | |
| 2022-06-06 | 0.38 | 0.39 | 0.37 | 0.39 | 0.00% | 3.17% | 3.17% | 8,312,200 | 3,146,000 | 41% | 0.38 | -1.31% | 0.40 | -4.58% | 0.40 | 2.80% | 0.38 | -0.53% | -10.35% | |
| 2022-06-02 | 0.39 | 0.41 | 0.37 | 0.39 | -2.50% | 1.83% | 2.63% | 11,574,700 | 4,429,000 | 60% | 0.38 | -8.37% | 0.42 | 0.48% | 0.39 | 3.42% | 0.38 | -0.26% | -10.48% | |
| 2022-06-01 | 0.42 | 0.45 | 0.40 | 0.40 | -9.09% | -4.31% | 4.99% | 13,791,700 | 5,762,000 | 83% | 0.42 | -3.24% | 0.41 | 5.90% | 0.38 | 5.85% | 0.38 | 0.53% | -10.63% | |
| 2022-05-31 | 0.41 | 0.44 | 0.40 | 0.44 | 10.00% | 1.85% | 16.09% | 21,047,000 | 9,091,000 | 142% | 0.43 | 11.63% | 0.39 | 8.94% | 0.36 | -0.83% | 0.38 | 0.53% | -10.87% | |
| 2022-05-30 | 0.37 | 0.40 | 0.36 | 0.40 | 11.11% | 3.36% | 6.10% | 19,095,200 | 7,398,000 | 132% | 0.39 | 8.71% | 0.36 | 4.37% | 0.36 | -0.28% | 0.38 | -0.79% | -11.10% | |
| 2022-05-27 | 0.34 | 0.37 | 0.33 | 0.36 | 5.88% | 1.12% | -5.26% | 25,516,700 | 9,089,000 | 184% | 0.36 | 3.79% | 0.34 | -4.19% | 0.36 | -1.09% | 0.38 | -6.17% | -11.21% | |
| 2022-05-26 | 0.36 | 0.36 | 0.33 | 0.34 | -8.11% | -0.87% | -16.05% | 32,931,400 | 11,311,000 | 263% | 0.34 | 1.78% | 0.36 | -4.28% | 0.37 | -4.18% | 0.41 | -26.23% | -10.76% | |
| 2022-05-25 | 0.32 | 0.42 | 0.31 | 0.37 | -61.86% | 9.79% | -32.60% | 64,347,100 | 21,669,000 | 480% | 0.34 | -65.26% | 0.37 | -62.26% | 0.38 | -62.19% | 0.55 | -60.42% | -8.32% | |
| 2022-04-29 | 0.97 | 0.97 | 0.97 | 0.97 | -4.90% | 0.00% | -30.06% | 3,075,600 | 2,984,000 | 81% | 0.97 | -5.00% | 0.99 | -6.24% | 1.01 | -10.20% | 1.39 | -7.16% | -2.58% | |
| 2022-04-28 | 1.02 | 1.02 | 1.02 | 1.02 | -4.67% | -0.10% | -31.73% | 916,700 | 936,000 | 19% | 1.02 | -4.67% | 1.06 | -5.96% | 1.13 | -7.01% | 1.49 | -2.99% | -2.09% | |
| 2022-04-27 | 1.07 | 1.07 | 1.07 | 1.07 | -5.31% | -0.09% | -30.52% | 447,400 | 479,000 | 8% | 1.07 | -5.22% | 1.12 | -7.11% | 1.21 | -7.76% | 1.54 | -1.79% | -1.90% | |
| 2022-04-26 | 1.13 | 1.13 | 1.13 | 1.13 | -5.04% | 0.00% | -27.93% | 358,300 | 405,000 | 5% | 1.13 | -5.20% | 1.21 | -4.35% | 1.32 | -7.91% | 1.57 | -1.82% | -1.80% | |
| 2022-04-25 | 1.19 | 1.19 | 1.19 | 1.19 | -4.80% | -0.17% | -25.49% | 324,700 | 387,000 | 4% | 1.19 | -4.72% | 1.27 | -5.95% | 1.43 | -3.32% | 1.60 | -1.90% | -1.79% | |
| 2022-04-22 | 1.25 | 1.25 | 1.25 | 1.25 | -5.30% | -0.08% | -23.22% | 840,100 | 1,051,000 | 10% | 1.25 | -5.37% | 1.35 | -7.05% | 1.48 | -3.46% | 1.63 | -1.75% | -1.72% | |
| 2022-04-21 | 1.32 | 1.32 | 1.32 | 1.32 | -5.04% | -0.15% | -20.34% | 627,300 | 829,000 | 7% | 1.32 | -4.89% | 1.45 | -3.02% | 1.53 | -2.17% | 1.66 | -1.90% | -1.65% | |
| 2022-04-20 | 1.39 | 1.39 | 1.39 | 1.39 | -4.79% | 0.00% | -17.70% | 2,068,300 | 2,875,000 | 21% | 1.39 | -5.31% | 1.49 | -3.43% | 1.56 | -1.94% | 1.69 | -1.69% | -1.55% | |
| 2022-04-19 | 1.47 | 1.53 | 1.46 | 1.46 | -5.19% | -0.54% | -15.02% | 9,179,200 | 13,477,000 | 87% | 1.47 | -4.80% | 1.55 | -4.39% | 1.60 | -3.33% | 1.72 | -1.77% | -1.57% | |
| 2022-04-18 | 1.54 | 1.57 | 1.54 | 1.54 | -4.94% | -0.13% | -11.95% | 8,568,900 | 13,210,000 | 90% | 1.54 | -5.11% | 1.62 | -3.23% | 1.65 | -3.17% | 1.75 | -3.05% | -1.42% | |
| 2022-04-15 | 1.71 | 1.71 | 1.62 | 1.62 | -5.26% | -0.31% | -10.20% | 9,323,700 | 15,151,000 | 92% | 1.63 | -4.86% | 1.67 | -1.71% | 1.70 | -2.68% | 1.80 | -2.22% | -1.18% | |
| 2022-04-14 | 1.70 | 1.75 | 1.67 | 1.71 | 1.18% | 0.12% | -7.32% | 6,032,300 | 10,304,000 | 59% | 1.71 | 0.41% | 1.70 | -1.74% | 1.75 | -2.12% | 1.85 | -1.07% | -1.00% | |
| 2022-04-13 | 1.67 | 1.74 | 1.65 | 1.69 | 0.60% | -0.65% | -9.38% | 6,131,100 | 10,429,000 | 60% | 1.70 | 0.53% | 1.73 | -2.37% | 1.79 | -1.38% | 1.87 | -0.85% | -0.87% | |
| 2022-04-12 | 1.76 | 1.77 | 1.67 | 1.68 | -4.55% | -0.71% | -10.69% | 11,356,000 | 19,220,000 | 113% | 1.69 | -5.37% | 1.77 | -4.37% | 1.81 | -1.73% | 1.88 | -1.72% | -0.81% | |
| 2022-04-11 | 1.89 | 1.89 | 1.76 | 1.76 | 0.00% | -1.57% | -8.05% | 10,058,700 | 17,980,000 | 113% | 1.79 | -4.89% | 1.85 | -1.02% | 1.85 | -2.59% | 1.91 | -1.19% | -0.68% | | |
|
