ST 曙光( 600303.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 | 3.50 | 3.70 | 3.50 | 3.70 | 5.11% | 1.59% | 2.83% | 14,480,200 | 52,731,000 | 64% | 3.64 | 6.27% | 3.44 | 3.62% | 3.38 | -0.35% | 3.60 | 0.06% | -2.40% |  |
| 2022-05-19 | 3.31 | 3.53 | 3.28 | 3.52 | 4.76% | 2.71% | -2.11% | 20,216,900 | 69,276,000 | 89% | 3.43 | 2.91% | 3.32 | 0.18% | 3.39 | -1.23% | 3.60 | -2.10% | -2.45% |  |
| 2022-05-18 | 3.22 | 3.40 | 3.22 | 3.36 | 2.75% | 0.90% | -8.52% | 24,576,700 | 81,846,000 | 105% | 3.33 | 2.46% | 3.31 | -2.42% | 3.43 | -3.33% | 3.67 | -2.39% | -2.35% | |
| 2022-05-17 | 3.25 | 3.38 | 3.20 | 3.27 | -2.97% | 0.62% | -13.10% | 35,034,900 | 113,859,000 | 151% | 3.25 | -4.47% | 3.40 | -5.06% | 3.55 | -5.62% | 3.76 | -3.71% | -2.22% | |
| 2022-05-16 | 3.51 | 3.55 | 3.37 | 3.37 | -5.07% | -0.94% | -13.77% | 20,303,300 | 69,081,000 | 97% | 3.40 | -5.37% | 3.58 | -5.15% | 3.76 | -1.70% | 3.91 | -2.06% | -1.99% | |
| 2022-05-13 | 3.74 | 3.80 | 3.55 | 3.55 | -5.08% | -1.25% | -11.03% | 24,547,400 | 88,248,000 | 125% | 3.60 | -5.27% | 3.77 | -2.96% | 3.82 | -1.67% | 3.99 | -2.66% | -1.95% | |
| 2022-05-12 | 3.96 | 3.97 | 3.74 | 3.74 | -5.08% | -1.45% | -8.76% | 14,024,200 | 53,227,000 | 74% | 3.80 | -3.97% | 3.89 | -0.46% | 3.89 | -2.51% | 4.10 | -2.82% | -1.92% | |
| 2022-05-11 | 3.96 | 4.03 | 3.94 | 3.94 | -5.06% | -0.30% | -6.59% | 21,555,800 | 85,197,000 | 110% | 3.95 | 1.80% | 3.90 | 0.44% | 3.99 | -1.75% | 4.22 | -2.95% | -1.75% | |
| 2022-05-10 | 3.81 | 4.20 | 3.81 | 4.15 | 3.49% | 6.90% | -4.51% | 52,927,300 | 205,440,000 | 246% | 3.88 | -3.22% | 3.89 | -10.69% | 4.06 | -6.17% | 4.35 | -4.59% | -1.57% | |
| 2022-05-09 | 4.01 | 4.01 | 4.01 | 4.01 | -4.98% | -0.02% | -11.96% | 323,600 | 1,298,000 | 1% | 4.01 | -4.95% | 4.35 | -0.37% | 4.33 | 0.72% | 4.56 | -0.78% | -1.29% | |
| 2022-05-06 | 4.22 | 4.22 | 4.22 | 4.22 | -4.95% | 0.00% | -8.08% | 597,800 | 2,523,000 | 3% | 4.22 | -3.28% | 4.37 | 0.88% | 4.30 | -0.67% | 4.59 | -0.48% | -1.35% | |
| 2022-04-29 | 4.34 | 4.46 | 4.23 | 4.44 | 2.07% | 1.76% | -3.75% | 16,615,500 | 72,486,000 | 86% | 4.36 | -0.37% | 4.33 | 1.36% | 4.32 | -2.81% | 4.61 | -1.05% | -1.34% | |
| 2022-04-28 | 4.45 | 4.54 | 4.27 | 4.35 | -1.81% | -0.66% | -6.69% | 13,335,200 | 58,395,000 | 69% | 4.38 | 2.84% | 4.27 | -0.63% | 4.45 | -2.63% | 4.66 | -1.06% | -1.25% | |
| 2022-04-27 | 4.10 | 4.46 | 4.00 | 4.43 | 7.00% | 4.04% | -5.98% | 16,859,500 | 71,783,000 | 84% | 4.26 | 1.62% | 4.30 | -4.85% | 4.57 | -1.91% | 4.71 | -1.46% | -1.10% | |
| 2022-04-26 | 4.39 | 4.39 | 4.04 | 4.14 | -3.94% | -1.19% | -13.43% | 14,894,400 | 62,401,000 | 72% | 4.19 | -4.82% | 4.52 | -4.12% | 4.66 | -2.29% | 4.78 | -1.61% | -0.92% | |
| 2022-04-25 | 4.66 | 4.73 | 4.28 | 4.31 | -9.26% | -2.09% | -11.32% | 22,067,500 | 97,136,000 | 110% | 4.40 | -8.71% | 4.71 | -2.71% | 4.77 | -1.97% | 4.86 | -2.43% | -0.75% | |
| 2022-04-22 | 4.81 | 5.03 | 4.68 | 4.75 | -3.06% | -1.49% | -4.64% | 24,282,900 | 117,102,000 | 121% | 4.82 | -0.56% | 4.84 | -0.80% | 4.86 | -0.37% | 4.98 | -1.05% | -0.47% | |
| 2022-04-21 | 4.80 | 5.06 | 4.70 | 4.90 | 0.20% | 1.05% | -2.66% | 29,977,700 | 145,353,000 | 149% | 4.85 | -0.29% | 4.88 | -0.29% | 4.88 | -0.95% | 5.03 | -1.14% | -0.33% | |
| 2022-04-20 | 4.91 | 5.02 | 4.77 | 4.89 | -1.61% | 0.56% | -3.97% | 14,508,000 | 70,552,000 | 70% | 4.86 | -2.07% | 4.90 | -0.29% | 4.93 | -0.67% | 5.09 | -1.83% | -0.16% | |
| 2022-04-19 | 4.89 | 5.09 | 4.89 | 4.97 | 2.47% | 0.08% | -4.18% | 14,215,100 | 70,595,000 | 61% | 4.97 | 2.27% | 4.91 | -0.57% | 4.96 | -0.60% | 5.19 | -1.37% | 0.20% | |
| 2022-04-18 | 4.97 | 4.97 | 4.80 | 4.85 | -2.61% | -0.12% | -7.78% | 13,878,800 | 67,398,000 | 48% | 4.86 | -0.96% | 4.94 | -1.08% | 4.99 | -2.16% | 5.26 | -0.42% | 0.66% | |
| 2022-04-15 | 5.00 | 5.00 | 4.76 | 4.98 | -0.99% | 1.57% | -5.70% | 16,312,700 | 79,978,000 | 53% | 4.90 | -3.22% | 4.99 | -1.44% | 5.10 | -1.24% | 5.28 | -0.10% | 0.95% | |
| 2022-04-14 | 5.01 | 5.17 | 4.99 | 5.03 | 1.21% | -0.71% | -4.84% | 13,036,000 | 66,035,000 | 41% | 5.07 | 0.92% | 5.06 | -1.78% | 5.17 | -0.41% | 5.29 | 0.40% | 1.34% | |
| 2022-04-13 | 5.18 | 5.18 | 4.95 | 4.97 | -4.05% | -1.00% | -5.60% | 15,815,800 | 79,393,000 | 47% | 5.02 | -1.67% | 5.16 | -1.07% | 5.19 | -2.13% | 5.27 | 0.31% | 1.49% | |
| 2022-04-12 | 5.04 | 5.24 | 5.01 | 5.18 | 0.97% | 1.47% | -1.31% | 16,429,600 | 83,869,000 | 50% | 5.11 | -2.60% | 5.21 | -0.33% | 5.30 | -1.25% | 5.25 | 0.15% | 1.50% | |
| 2022-04-11 | 5.42 | 5.55 | 5.00 | 5.13 | -4.11% | -2.12% | -2.12% | 34,881,500 | 182,812,000 | 113% | 5.24 | -0.06% | 5.23 | -2.32% | 5.37 | -0.13% | 5.24 | 0.33% | 1.47% | |
| 2022-04-08 | 5.20 | 5.40 | 5.10 | 5.35 | 3.28% | 2.02% | 2.41% | 24,290,700 | 127,383,000 | 87% | 5.24 | 0.73% | 5.35 | -1.29% | 5.37 | 0.43% | 5.22 | 0.38% | 1.39% | |
| 2022-04-07 | 5.35 | 5.38 | 5.09 | 5.18 | -4.60% | -0.50% | -0.46% | 33,814,400 | 176,046,000 | 127% | 5.21 | -6.20% | 5.42 | -0.33% | 5.35 | 0.62% | 5.20 | 0.52% | 1.32% | |
| 2022-04-06 | 5.59 | 5.76 | 5.19 | 5.43 | -2.69% | -2.16% | 4.89% | 38,800,200 | 215,339,000 | 171% | 5.55 | 1.57% | 5.44 | 2.14% | 5.32 | 2.17% | 5.18 | 1.81% | 1.20% | |
| 2022-04-01 | 5.31 | 5.70 | 5.27 | 5.58 | 0.00% | 2.12% | 9.73% | 57,585,000 | 314,646,000 | 291% | 5.46 | 3.58% | 5.33 | 3.86% | 5.20 | 3.30% | 5.09 | 3.21% | 0.91% | | |
|
