大连热电( 600719.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-01-24 | 3.77 | 3.79 | 3.61 | 3.74 | -3.86% | 0.00% | 0.00% | 7,366,600 | 27,444,000 | - -- | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00% |  |
| 2022-01-21 | 3.94 | 3.95 | 3.88 | 3.89 | -1.02% | -0.46% | -5.77% | 3,217,700 | 12,576,000 | 40% | 3.91 | -1.96% | 4.01 | -0.52% | 4.03 | -0.62% | 4.13 | -0.29% | -0.08% |  |
| 2022-01-20 | 4.08 | 4.10 | 3.92 | 3.93 | -3.68% | -1.40% | -5.07% | 6,967,000 | 27,768,000 | 81% | 3.99 | -2.30% | 4.03 | -0.89% | 4.06 | -0.90% | 4.14 | -0.51% | -0.06% | |
| 2022-01-19 | 4.00 | 4.18 | 3.98 | 4.08 | 2.26% | 0.00% | -1.95% | 7,711,000 | 31,462,000 | 90% | 4.08 | 1.27% | 4.07 | -0.15% | 4.10 | -0.94% | 4.16 | -0.24% | -0.01% | |
| 2022-01-18 | 4.15 | 4.15 | 3.97 | 3.99 | -3.62% | -0.97% | -4.34% | 7,857,500 | 31,655,000 | 92% | 4.03 | -2.00% | 4.08 | -1.28% | 4.14 | -1.38% | 4.17 | -0.50% | 0.02% | |
| 2022-01-17 | 4.04 | 4.16 | 4.01 | 4.14 | 2.99% | 0.71% | -1.24% | 5,435,000 | 22,343,000 | 61% | 4.11 | 0.46% | 4.13 | -1.15% | 4.19 | -0.02% | 4.19 | 0.00% | 0.08% | |
| 2022-01-14 | 4.18 | 4.20 | 4.01 | 4.02 | -4.06% | -1.76% | -4.10% | 9,641,300 | 39,456,000 | 106% | 4.09 | -2.78% | 4.18 | -1.63% | 4.19 | -0.33% | 4.19 | -0.07% | 0.09% | |
| 2022-01-13 | 4.25 | 4.28 | 4.16 | 4.19 | -1.18% | -0.45% | -0.12% | 5,524,000 | 23,248,000 | 64% | 4.21 | -0.94% | 4.25 | 0.45% | 4.21 | -0.07% | 4.20 | 0.22% | 0.14% | |
| 2022-01-12 | 4.29 | 4.29 | 4.20 | 4.24 | 0.00% | -0.21% | 1.29% | 8,607,000 | 36,567,000 | 102% | 4.25 | -0.24% | 4.23 | 0.72% | 4.21 | 0.24% | 4.19 | 0.34% | 0.12% | |
| 2022-01-11 | 4.15 | 4.45 | 4.12 | 4.24 | 2.66% | -0.45% | 1.63% | 13,189,000 | 56,166,000 | 159% | 4.26 | 3.00% | 4.20 | 0.53% | 4.20 | 0.24% | 4.17 | 0.31% | 0.09% |  |
| 2022-01-10 | 4.10 | 4.19 | 4.05 | 4.13 | 1.23% | -0.12% | -0.70% | 6,899,700 | 28,533,000 | 82% | 4.14 | -0.48% | 4.17 | -0.36% | 4.19 | 0.05% | 4.16 | -0.05% | 0.09% | |
| 2022-01-07 | 4.28 | 4.33 | 4.07 | 4.08 | -4.00% | -1.81% | -1.95% | 10,145,300 | 42,153,000 | 117% | 4.16 | -1.77% | 4.19 | -0.69% | 4.19 | 0.19% | 4.16 | -0.10% | 0.13% | |
| 2022-01-06 | 4.16 | 4.28 | 4.14 | 4.25 | 1.67% | 0.47% | 2.04% | 8,173,900 | 34,579,000 | 93% | 4.23 | 0.96% | 4.22 | 0.69% | 4.18 | 0.65% | 4.17 | -0.05% | 0.19% | |
| 2022-01-05 | 4.24 | 4.27 | 4.14 | 4.18 | -1.42% | -0.24% | 0.31% | 6,448,200 | 27,021,000 | 67% | 4.19 | -0.81% | 4.19 | 0.60% | 4.15 | 0.36% | 4.17 | 0.10% | 0.26% | |
| 2022-01-04 | 4.11 | 4.32 | 4.09 | 4.24 | 2.91% | 0.38% | 1.85% | 13,013,700 | 54,971,000 | 129% | 4.22 | 2.43% | 4.16 | 1.71% | 4.14 | 0.44% | 4.16 | 0.12% | 0.31% | |
| 2021-12-31 | 4.12 | 4.18 | 4.10 | 4.12 | 0.00% | -0.10% | -0.91% | 7,124,800 | 29,383,000 | 65% | 4.12 | 0.81% | 4.09 | 0.17% | 4.12 | -0.22% | 4.16 | 0.05% | 0.38% | |
| 2021-12-30 | 4.08 | 4.13 | 4.04 | 4.12 | 1.73% | 0.71% | -0.87% | 6,912,400 | 28,279,000 | 56% | 4.09 | 0.94% | 4.09 | -1.02% | 4.13 | -0.53% | 4.16 | 0.48% | 0.45% | |
| 2021-12-29 | 4.11 | 4.11 | 4.01 | 4.05 | -0.98% | -0.07% | -2.08% | 4,924,500 | 19,960,000 | 33% | 4.05 | -1.29% | 4.13 | -0.55% | 4.15 | -0.55% | 4.14 | -0.02% | 0.53% | |
| 2021-12-28 | 4.18 | 4.20 | 4.07 | 4.09 | -2.15% | -0.39% | -1.14% | 7,517,600 | 30,869,000 | 45% | 4.11 | -1.68% | 4.15 | -0.55% | 4.18 | -0.07% | 4.14 | 0.10% | 0.84% | |
| 2021-12-27 | 4.00 | 4.26 | 4.00 | 4.18 | 2.20% | 0.10% | 1.14% | 11,756,100 | 49,089,000 | 74% | 4.18 | 0.41% | 4.18 | -0.33% | 4.18 | 0.00% | 4.13 | 0.32% | 0.80% | |
| 2021-12-24 | 4.20 | 4.26 | 4.09 | 4.09 | -3.08% | -1.66% | -0.73% | 9,999,100 | 41,585,000 | 65% | 4.16 | -0.67% | 4.19 | 0.14% | 4.18 | 0.22% | 4.12 | 0.29% | 0.76% | |
| 2021-12-23 | 4.18 | 4.24 | 4.07 | 4.22 | 1.44% | 0.79% | 2.73% | 13,156,300 | 55,087,000 | 90% | 4.19 | -0.57% | 4.18 | 0.07% | 4.17 | 0.97% | 4.11 | 0.49% | 0.72% | |
| 2021-12-22 | 4.18 | 4.33 | 4.15 | 4.16 | -0.95% | -1.21% | 1.76% | 14,958,500 | 62,984,000 | 109% | 4.21 | 1.52% | 4.18 | 0.67% | 4.13 | 0.32% | 4.09 | 0.64% | 0.64% | |
| 2021-12-21 | 4.18 | 4.20 | 4.09 | 4.20 | 0.24% | 1.25% | 3.40% | 12,742,200 | 52,852,000 | 99% | 4.15 | -0.72% | 4.15 | 1.07% | 4.12 | 0.29% | 4.06 | 0.62% | 0.54% | |
| 2021-12-20 | 4.11 | 4.24 | 4.09 | 4.19 | 1.21% | 0.29% | 3.79% | 18,365,100 | 76,722,000 | 153% | 4.18 | 1.16% | 4.11 | 0.27% | 4.10 | 0.79% | 4.04 | 0.82% | 0.42% | |
| 2021-12-17 | 4.07 | 4.22 | 4.01 | 4.14 | 1.22% | 0.24% | 3.40% | 19,109,500 | 78,922,000 | 179% | 4.13 | 1.88% | 4.10 | 0.59% | 4.07 | 0.79% | 4.00 | 0.81% | 0.28% | |
| 2021-12-16 | 4.17 | 4.17 | 3.97 | 4.09 | -2.62% | 0.89% | 2.97% | 31,700,300 | 128,501,000 | 344% | 4.05 | -1.72% | 4.07 | 0.42% | 4.04 | 1.05% | 3.97 | 1.22% | 0.16% | |
| 2021-12-15 | 3.83 | 4.20 | 3.82 | 4.20 | 9.95% | 1.82% | 7.03% | 25,685,200 | 105,941,000 | 401% | 4.13 | 8.21% | 4.06 | 6.12% | 4.00 | 5.02% | 3.92 | 3.07% | -0.03% | |
| 2021-12-14 | 3.84 | 3.84 | 3.78 | 3.82 | -0.26% | 0.21% | 0.34% | 2,819,600 | 10,749,000 | 62% | 3.81 | -0.26% | 3.82 | 0.18% | 3.81 | 0.40% | 3.81 | -0.31% | -0.37% | |
| 2021-12-13 | 3.85 | 3.87 | 3.80 | 3.83 | 0.00% | 0.21% | 0.29% | 4,522,000 | 17,283,000 | 93% | 3.82 | -0.16% | 3.82 | 0.34% | 3.79 | 0.24% | 3.82 | -0.05% | -0.36% | | |
|
