泰豪科技( 600590.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2023-01-11 | 5.99 | 6.03 | 5.94 | 5.95 | -1.00% | -0.65% | -0.65% | 4,592,000 | 27,500,000 | 89% | 5.99 | -0.63% | 6.03 | -0.58% | 6.06 | -0.21% | 5.99 | 0.17% | 0.06% |  |
| 2023-01-10 | 6.02 | 6.07 | 6.01 | 6.01 | -0.66% | -0.28% | 0.52% | 3,526,700 | 21,257,000 | 70% | 6.03 | -0.94% | 6.07 | -0.31% | 6.07 | 0.45% | 5.98 | 0.25% | -0.01% | |
| 2023-01-09 | 6.08 | 6.13 | 6.05 | 6.05 | 0.00% | -0.56% | 1.44% | 4,239,400 | 25,793,000 | 85% | 6.08 | -0.02% | 6.09 | 0.17% | 6.04 | 0.57% | 5.96 | 0.52% | -0.12% | |
| 2023-01-06 | 6.07 | 6.12 | 6.04 | 6.05 | -0.33% | -0.58% | 1.97% | 3,827,900 | 23,292,000 | 75% | 6.09 | -0.03% | 6.08 | 0.75% | 6.01 | 0.55% | 5.93 | 0.36% | -0.29% | |
| 2023-01-05 | 6.06 | 6.13 | 6.02 | 6.07 | -0.33% | -0.28% | 2.67% | 7,037,500 | 42,839,000 | 138% | 6.09 | 0.38% | 6.03 | 1.01% | 5.98 | 0.74% | 5.91 | 0.44% | -0.43% | |
| 2023-01-04 | 6.04 | 6.12 | 5.96 | 6.09 | 2.01% | 0.43% | 3.47% | 9,547,900 | 57,899,000 | 198% | 6.06 | 2.07% | 5.97 | 1.70% | 5.93 | 1.19% | 5.89 | 0.63% | -0.58% | |
| 2023-01-03 | 5.83 | 6.02 | 5.79 | 5.97 | 2.75% | 0.49% | 2.07% | 7,803,700 | 46,358,000 | 183% | 5.94 | 2.50% | 5.87 | 1.05% | 5.86 | 0.69% | 5.85 | 0.05% | -0.73% | |
| 2022-12-30 | 5.81 | 5.82 | 5.76 | 5.81 | 0.69% | 0.24% | -0.62% | 3,714,800 | 21,530,000 | 89% | 5.80 | -0.10% | 5.81 | -0.36% | 5.82 | 0.28% | 5.85 | -0.71% | -0.83% | |
| 2022-12-29 | 5.79 | 5.85 | 5.73 | 5.77 | -0.69% | -0.55% | -2.00% | 3,784,900 | 21,961,000 | 84% | 5.80 | -0.57% | 5.83 | -0.14% | 5.81 | -0.03% | 5.89 | -0.56% | -0.82% | |
| 2022-12-28 | 5.87 | 5.89 | 5.79 | 5.81 | -0.85% | -0.43% | -1.87% | 3,219,900 | 18,787,000 | 71% | 5.84 | -0.36% | 5.84 | 0.66% | 5.81 | -0.26% | 5.92 | -0.59% | -0.80% | |
| 2022-12-27 | 5.86 | 5.90 | 5.81 | 5.86 | 0.00% | 0.07% | -1.61% | 3,901,700 | 22,848,000 | 84% | 5.86 | 0.52% | 5.80 | 0.19% | 5.82 | -0.17% | 5.96 | -0.52% | -0.78% | |
| 2022-12-26 | 5.75 | 5.86 | 5.73 | 5.86 | 1.91% | 0.58% | -2.12% | 3,760,700 | 21,909,000 | 79% | 5.83 | 1.46% | 5.79 | -0.43% | 5.83 | -0.53% | 5.99 | -0.86% | -0.76% | |
| 2022-12-23 | 5.75 | 5.83 | 5.68 | 5.75 | 0.00% | 0.14% | -4.79% | 5,087,100 | 29,208,000 | 95% | 5.74 | -1.26% | 5.82 | -1.06% | 5.87 | -1.50% | 6.04 | -1.18% | -0.71% | |
| 2022-12-22 | 5.90 | 5.96 | 5.72 | 5.75 | -2.21% | -1.12% | -5.91% | 4,315,900 | 25,095,000 | 79% | 5.82 | -1.42% | 5.88 | -0.89% | 5.95 | -1.03% | 6.11 | -1.00% | -0.61% | |
| 2022-12-21 | 6.02 | 6.02 | 5.85 | 5.88 | -1.01% | -0.32% | -4.75% | 4,493,900 | 26,511,000 | 80% | 5.90 | -0.49% | 5.93 | -1.30% | 6.02 | -0.96% | 6.17 | -1.11% | -0.54% | |
| 2022-12-20 | 5.92 | 5.97 | 5.88 | 5.94 | 0.34% | 0.20% | -4.84% | 3,193,900 | 18,935,000 | 53% | 5.93 | -0.47% | 6.01 | -0.94% | 6.07 | -0.65% | 6.24 | -0.80% | -0.44% | |
| 2022-12-19 | 6.06 | 6.08 | 5.87 | 5.92 | -2.15% | -0.60% | -5.91% | 5,476,500 | 32,617,000 | 86% | 5.96 | -2.14% | 6.07 | -1.32% | 6.11 | -1.07% | 6.29 | -0.98% | -0.42% | |
| 2022-12-16 | 6.17 | 6.21 | 6.04 | 6.05 | -2.58% | -0.59% | -4.78% | 6,907,800 | 42,041,000 | 102% | 6.09 | -1.59% | 6.15 | -0.86% | 6.18 | -1.12% | 6.35 | -0.66% | -0.34% | |
| 2022-12-15 | 6.19 | 6.22 | 6.15 | 6.21 | 0.49% | 0.42% | -2.91% | 3,849,200 | 23,803,000 | 58% | 6.18 | -0.32% | 6.20 | -0.31% | 6.25 | -0.81% | 6.40 | -0.33% | -0.29% | |
| 2022-12-14 | 6.20 | 6.28 | 6.16 | 6.18 | -0.32% | -0.39% | -3.69% | 4,620,200 | 28,666,000 | 67% | 6.20 | -0.05% | 6.22 | -0.89% | 6.30 | -1.05% | 6.42 | -0.36% | -0.27% | |
| 2022-12-13 | 6.21 | 6.25 | 6.18 | 6.20 | -0.16% | -0.11% | -3.73% | 4,117,900 | 25,559,000 | 57% | 6.21 | -0.39% | 6.27 | -1.06% | 6.37 | -0.76% | 6.44 | -0.33% | -0.24% | |
| 2022-12-12 | 6.35 | 6.39 | 6.19 | 6.21 | -2.36% | -0.34% | -3.88% | 8,354,400 | 52,054,000 | 111% | 6.23 | -2.23% | 6.34 | -1.81% | 6.42 | -1.05% | 6.46 | -0.34% | -0.20% | |
| 2022-12-09 | 6.42 | 6.47 | 6.34 | 6.36 | -1.24% | -0.20% | -1.90% | 6,562,200 | 41,818,000 | 86% | 6.37 | -1.44% | 6.46 | -0.77% | 6.49 | -0.35% | 6.48 | -0.17% | -0.18% | |
| 2022-12-08 | 6.53 | 6.53 | 6.43 | 6.44 | -1.23% | -0.40% | -0.83% | 5,762,200 | 37,259,000 | 73% | 6.47 | -0.92% | 6.51 | -0.18% | 6.51 | -0.02% | 6.49 | -0.37% | -0.20% | |
| 2022-12-07 | 6.52 | 6.58 | 6.48 | 6.52 | 0.15% | -0.09% | 0.03% | 7,607,000 | 49,643,000 | 91% | 6.53 | 0.05% | 6.52 | 0.12% | 6.51 | 0.09% | 6.52 | -0.12% | -0.16% | |
| 2022-12-06 | 6.56 | 6.57 | 6.50 | 6.51 | -0.91% | -0.20% | -0.25% | 6,994,100 | 45,626,000 | 79% | 6.52 | 0.14% | 6.51 | 0.22% | 6.50 | 0.02% | 6.53 | -0.55% | -0.16% | |
| 2022-12-05 | 6.53 | 6.58 | 6.46 | 6.57 | 1.23% | 0.86% | 0.12% | 9,666,500 | 62,963,000 | 98% | 6.51 | 0.28% | 6.50 | 0.11% | 6.50 | 0.34% | 6.56 | -0.20% | -0.08% | |
| 2022-12-02 | 6.46 | 6.52 | 6.43 | 6.49 | 0.46% | -0.09% | -1.29% | 6,049,200 | 39,298,000 | 60% | 6.50 | 0.26% | 6.49 | -0.12% | 6.48 | -0.05% | 6.58 | -0.15% | -0.07% | |
| 2022-12-01 | 6.50 | 6.52 | 6.44 | 6.46 | 0.16% | -0.29% | -1.90% | 6,825,200 | 44,218,000 | 66% | 6.48 | -0.31% | 6.50 | 0.34% | 6.48 | -0.64% | 6.59 | -0.09% | -0.06% | |
| 2022-11-30 | 6.54 | 6.55 | 6.44 | 6.45 | 0.00% | -0.75% | -2.14% | 7,532,900 | 48,953,000 | 73% | 6.50 | -0.31% | 6.48 | -0.05% | 6.53 | -0.26% | 6.59 | -0.11% | -0.06% | | |
|
