ST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 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-11-30 | 4.97 | 5.02 | 4.92 | 5.01 | 0.80% | 0.64% | 0.83% | 2,117,000 | 10,538,000 | 92% | 4.98 | -0.18% | 5.00 | -0.81% | 5.05 | 0.34% | 4.97 | 0.22% | 0.47% |  |
| 2022-11-29 | 5.03 | 5.09 | 4.95 | 4.97 | -1.19% | -0.34% | 0.24% | 2,691,000 | 13,419,000 | 119% | 4.99 | -0.97% | 5.04 | -0.75% | 5.03 | 0.38% | 4.96 | 0.20% | 0.52% | |
| 2022-11-28 | 5.09 | 5.15 | 4.97 | 5.03 | -1.57% | -0.12% | 1.66% | 2,275,600 | 11,459,000 | 110% | 5.04 | -1.14% | 5.08 | 0.81% | 5.01 | 0.79% | 4.95 | 0.30% | 0.57% | |
| 2022-11-25 | 4.92 | 5.16 | 4.92 | 5.11 | 3.86% | 0.31% | 3.59% | 3,035,500 | 15,464,000 | 156% | 5.09 | 0.08% | 5.04 | 1.33% | 4.97 | 0.93% | 4.93 | 0.67% | 0.63% | |
| 2022-11-24 | 4.91 | 5.21 | 4.90 | 4.92 | -0.81% | -3.34% | 0.41% | 4,254,900 | 21,658,000 | 237% | 5.09 | 4.09% | 4.97 | 3.24% | 4.93 | 1.78% | 4.90 | 1.07% | 0.69% | |
| 2022-11-23 | 4.86 | 4.99 | 4.78 | 4.96 | 3.98% | 1.43% | 2.31% | 2,634,900 | 12,884,000 | 150% | 4.89 | 2.41% | 4.82 | 0.82% | 4.84 | 0.33% | 4.85 | 0.37% | 0.74% | |
| 2022-11-22 | 4.72 | 4.84 | 4.68 | 4.77 | 0.42% | -0.10% | -1.24% | 1,438,000 | 6,867,000 | 86% | 4.78 | 0.89% | 4.78 | -1.10% | 4.82 | -0.21% | 4.83 | 0.50% | 0.77% | |
| 2022-11-21 | 4.85 | 4.85 | 4.63 | 4.75 | -2.26% | 0.36% | -1.17% | 1,629,500 | 7,713,000 | 93% | 4.73 | -2.39% | 4.83 | -0.76% | 4.83 | -0.62% | 4.81 | 0.23% | 0.79% | |
| 2022-11-18 | 4.85 | 4.87 | 4.82 | 4.86 | -0.21% | 0.23% | 1.36% | 1,015,600 | 4,925,000 | 60% | 4.85 | -1.06% | 4.87 | 0.06% | 4.86 | -0.04% | 4.80 | 0.42% | 0.76% | |
| 2022-11-17 | 4.84 | 4.99 | 4.82 | 4.87 | 0.41% | -0.63% | 1.99% | 1,949,300 | 9,554,000 | 116% | 4.90 | 1.24% | 4.86 | 0.33% | 4.87 | 0.19% | 4.78 | 0.70% | 0.69% | |
| 2022-11-16 | 4.86 | 4.89 | 4.82 | 4.85 | -0.21% | 0.19% | 2.28% | 1,786,900 | 8,650,000 | 112% | 4.84 | 0.19% | 4.85 | -0.19% | 4.86 | 0.41% | 4.74 | 0.72% | 0.54% | |
| 2022-11-15 | 4.86 | 4.87 | 4.80 | 4.86 | 0.00% | 0.58% | 3.23% | 963,600 | 4,656,000 | 62% | 4.83 | -0.78% | 4.86 | -0.14% | 4.84 | 1.05% | 4.71 | 0.66% | 0.29% | |
| 2022-11-14 | 4.88 | 4.95 | 4.81 | 4.86 | -0.41% | -0.21% | 3.91% | 1,335,500 | 6,504,000 | 87% | 4.87 | 0.17% | 4.86 | 0.70% | 4.79 | 0.82% | 4.68 | 0.99% | 0.18% | |
| 2022-11-11 | 4.87 | 4.90 | 4.80 | 4.88 | 0.41% | 0.37% | 5.38% | 1,639,300 | 7,970,000 | 108% | 4.86 | 0.00% | 4.83 | 1.66% | 4.75 | 0.96% | 4.63 | 1.18% | 0.05% | |
| 2022-11-10 | 4.73 | 4.97 | 4.70 | 4.86 | 2.53% | -0.04% | 6.18% | 3,263,100 | 15,865,000 | 216% | 4.86 | 3.01% | 4.75 | 2.48% | 4.70 | 2.17% | 4.58 | 1.67% | -0.10% | |
| 2022-11-09 | 4.66 | 4.78 | 4.64 | 4.74 | 1.72% | 0.42% | 5.29% | 1,435,500 | 6,776,000 | 111% | 4.72 | 2.56% | 4.64 | 1.00% | 4.60 | 1.03% | 4.50 | 0.60% | -0.26% | |
| 2022-11-08 | 4.57 | 4.69 | 4.55 | 4.66 | 0.87% | 1.26% | 4.13% | 2,143,100 | 9,863,000 | 168% | 4.60 | 0.02% | 4.59 | 0.77% | 4.56 | 1.13% | 4.48 | 0.74% | -0.31% | |
| 2022-11-07 | 4.56 | 4.66 | 4.55 | 4.62 | 0.65% | 0.41% | 4.01% | 1,441,300 | 6,631,000 | 120% | 4.60 | 1.01% | 4.56 | 1.00% | 4.50 | 1.49% | 4.44 | -0.11% | -0.39% | |
| 2022-11-04 | 4.48 | 4.59 | 4.48 | 4.59 | 2.46% | 0.77% | 3.22% | 1,251,200 | 5,699,000 | 92% | 4.56 | 1.52% | 4.51 | 1.46% | 4.44 | 1.00% | 4.45 | -0.27% | -0.36% | |
| 2022-11-03 | 4.44 | 4.54 | 4.44 | 4.48 | 0.90% | -0.16% | 0.47% | 974,300 | 4,372,000 | 71% | 4.49 | 0.02% | 4.45 | 1.37% | 4.39 | 0.16% | 4.46 | -0.82% | -0.28% | |
| 2022-11-02 | 4.39 | 4.60 | 4.36 | 4.44 | 1.14% | -1.03% | -1.25% | 1,423,100 | 6,384,000 | 94% | 4.49 | 3.10% | 4.39 | 1.04% | 4.39 | 0.25% | 4.50 | -1.77% | -0.14% | |
| 2022-11-01 | 4.31 | 4.39 | 4.30 | 4.39 | 1.39% | 0.90% | -4.09% | 1,051,000 | 4,573,000 | 57% | 4.35 | 1.23% | 4.34 | -0.44% | 4.38 | -0.14% | 4.58 | -0.46% | 0.26% | |
| 2022-10-31 | 4.33 | 4.36 | 4.23 | 4.33 | -0.69% | 0.74% | -5.83% | 1,244,200 | 5,348,000 | 64% | 4.30 | -1.45% | 4.36 | -1.16% | 4.38 | -1.62% | 4.60 | -0.22% | 0.35% | |
| 2022-10-28 | 4.30 | 4.44 | 4.30 | 4.36 | -1.80% | -0.02% | -5.38% | 1,807,100 | 7,881,000 | 93% | 4.36 | -2.22% | 4.41 | -0.36% | 4.45 | -1.42% | 4.61 | -0.35% | 0.32% | |
| 2022-10-27 | 4.43 | 4.52 | 4.40 | 4.44 | -0.45% | -0.45% | -3.98% | 719,100 | 3,207,000 | 38% | 4.46 | 0.00% | 4.43 | -1.32% | 4.52 | -1.20% | 4.62 | 0.02% | 0.33% | |
| 2022-10-26 | 4.44 | 4.49 | 4.41 | 4.46 | 0.00% | 0.00% | -3.53% | 1,054,600 | 4,703,000 | 56% | 4.46 | 1.71% | 4.49 | -1.15% | 4.57 | -2.31% | 4.62 | 0.17% | 0.28% | |
| 2022-10-25 | 4.46 | 4.47 | 4.33 | 0.00 | -100.00% | -100.00% | -100.00% | 1,464,400 | 6,421,000 | 76% | 4.39 | -3.58% | 4.54 | -2.14% | 4.68 | -0.66% | 4.62 | -0.09% | 0.17% | |
| 2022-10-24 | 4.70 | 4.71 | 4.47 | 4.51 | -4.25% | -0.84% | -2.36% | 2,801,300 | 12,739,000 | 157% | 4.55 | -3.34% | 4.64 | -3.28% | 4.71 | -0.28% | 4.62 | 0.22% | 0.10% | |
| 2022-10-21 | 4.72 | 4.76 | 4.66 | 4.71 | -0.63% | 0.11% | 2.19% | 1,148,800 | 5,405,000 | 72% | 4.71 | -0.04% | 4.79 | 0.44% | 4.73 | 0.64% | 4.61 | 0.48% | -0.08% | |
| 2022-10-20 | 4.83 | 4.83 | 4.61 | 4.74 | 0.00% | 0.70% | 3.34% | 2,335,000 | 10,992,000 | 148% | 4.71 | -3.45% | 4.77 | 0.80% | 4.70 | 0.54% | 4.59 | 0.57% | -0.25% | | |
|
