新华锦( 600735.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 | 6.44 | 6.46 | 6.34 | 6.36 | -1.70% | -0.36% | -2.00% | 4,850,400 | 30,958,000 | 74% | 6.38 | -0.76% | 6.42 | -0.48% | 6.47 | -0.90% | 6.49 | 0.02% | -0.20% |  |
| 2023-01-10 | 6.44 | 6.49 | 6.37 | 6.47 | 0.31% | 0.59% | -0.29% | 4,286,200 | 27,568,000 | 64% | 6.43 | -0.40% | 6.45 | -0.83% | 6.53 | -0.79% | 6.49 | 0.03% | -0.24% | |
| 2023-01-09 | 6.44 | 6.52 | 6.43 | 6.45 | 0.31% | -0.12% | -0.57% | 4,484,900 | 28,962,000 | 67% | 6.46 | -0.12% | 6.51 | -0.93% | 6.58 | 0.24% | 6.49 | 0.19% | -0.26% | |
| 2023-01-06 | 6.56 | 6.60 | 6.39 | 6.43 | -2.13% | -0.56% | -0.69% | 6,922,700 | 44,761,000 | 99% | 6.47 | -1.99% | 6.57 | -0.95% | 6.57 | 0.31% | 6.48 | -0.14% | -0.31% | |
| 2023-01-05 | 6.66 | 6.67 | 6.56 | 6.57 | -1.35% | -0.41% | 1.33% | 5,870,000 | 38,727,000 | 84% | 6.60 | -0.68% | 6.63 | 0.67% | 6.55 | 0.71% | 6.48 | 0.11% | -0.31% | |
| 2023-01-04 | 6.74 | 6.75 | 6.58 | 6.66 | 0.76% | 0.27% | 2.83% | 7,573,700 | 50,307,000 | 107% | 6.64 | 0.05% | 6.59 | 1.25% | 6.50 | 0.73% | 6.48 | 0.08% | -0.33% | |
| 2023-01-03 | 6.31 | 6.86 | 6.30 | 6.61 | 4.59% | -0.44% | 2.13% | 15,529,100 | 103,100,000 | 206% | 6.64 | 5.80% | 6.51 | 3.50% | 6.46 | 1.88% | 6.47 | -0.80% | -0.35% | |
| 2022-12-30 | 6.26 | 6.35 | 6.20 | 6.32 | 1.94% | 0.72% | -3.13% | 3,871,700 | 24,296,000 | 44% | 6.28 | 0.42% | 6.29 | -0.71% | 6.34 | -0.25% | 6.52 | -0.23% | -0.23% | |
| 2022-12-29 | 6.23 | 6.35 | 6.17 | 6.20 | -0.96% | -0.78% | -5.18% | 4,504,400 | 28,148,000 | 50% | 6.25 | -1.14% | 6.33 | -0.63% | 6.35 | -0.94% | 6.54 | -0.58% | -0.19% | |
| 2022-12-28 | 6.45 | 6.46 | 6.23 | 6.26 | -3.40% | -0.97% | -4.82% | 6,417,300 | 40,566,000 | 66% | 6.32 | -1.23% | 6.37 | -0.22% | 6.41 | -0.57% | 6.58 | -0.68% | -0.10% | |
| 2022-12-27 | 6.41 | 6.52 | 6.26 | 6.48 | 1.57% | 1.25% | -2.14% | 6,554,300 | 41,945,000 | 64% | 6.40 | -0.06% | 6.39 | -0.92% | 6.45 | -0.59% | 6.62 | -0.38% | 0.04% | |
| 2022-12-26 | 6.35 | 6.48 | 6.32 | 6.38 | 0.79% | -0.37% | -4.02% | 4,445,600 | 28,471,000 | 42% | 6.40 | 0.61% | 6.45 | -0.42% | 6.49 | -1.82% | 6.65 | -0.14% | 0.13% | |
| 2022-12-23 | 6.40 | 6.47 | 6.28 | 6.33 | -1.56% | -0.55% | -4.90% | 8,103,200 | 51,578,000 | 75% | 6.37 | -2.87% | 6.47 | -0.98% | 6.61 | -0.51% | 6.66 | -0.36% | 0.19% | |
| 2022-12-22 | 6.48 | 6.70 | 6.41 | 6.43 | -0.31% | -1.88% | -3.74% | 7,677,400 | 50,309,000 | 73% | 6.55 | 0.75% | 6.54 | -1.91% | 6.64 | -0.42% | 6.68 | -0.15% | 0.28% | |
| 2022-12-21 | 6.55 | 6.67 | 6.42 | 6.45 | -1.53% | -0.83% | -3.59% | 7,282,000 | 47,364,000 | 68% | 6.50 | -0.61% | 6.66 | -0.30% | 6.67 | -0.67% | 6.69 | -0.11% | 0.35% | |
| 2022-12-20 | 6.60 | 6.67 | 6.38 | 6.55 | -2.67% | 0.09% | -2.20% | 12,917,300 | 84,536,000 | 121% | 6.54 | -3.55% | 6.68 | -0.85% | 6.71 | -0.58% | 6.70 | -0.13% | 0.43% | |
| 2022-12-19 | 6.81 | 6.98 | 6.68 | 6.73 | 2.28% | -0.81% | 0.36% | 22,118,900 | 150,087,000 | 223% | 6.79 | 2.93% | 6.74 | 0.09% | 6.75 | 0.51% | 6.71 | 0.48% | 0.50% | |
| 2022-12-16 | 6.60 | 6.69 | 6.53 | 6.58 | -1.35% | -0.18% | -1.41% | 5,371,400 | 35,408,000 | 62% | 6.59 | -1.96% | 6.73 | -0.36% | 6.72 | -0.09% | 6.67 | 0.12% | 0.49% | |
| 2022-12-15 | 6.88 | 6.88 | 6.63 | 6.67 | -2.20% | -0.80% | 0.06% | 11,975,000 | 80,516,000 | 141% | 6.72 | -1.26% | 6.76 | 0.24% | 6.73 | 0.09% | 6.67 | 0.39% | 0.48% | |
| 2022-12-14 | 6.71 | 6.90 | 6.65 | 6.82 | 1.49% | 0.15% | 2.71% | 11,829,600 | 80,559,000 | 155% | 6.81 | 1.11% | 6.74 | 0.88% | 6.72 | 0.75% | 6.64 | 0.64% | 0.43% | |
| 2022-12-13 | 6.60 | 6.93 | 6.55 | 6.72 | 2.44% | -0.22% | 1.85% | 9,134,100 | 61,519,000 | 133% | 6.74 | 1.60% | 6.68 | 0.26% | 6.67 | 0.53% | 6.60 | 0.58% | 0.35% | |
| 2022-12-12 | 6.68 | 6.75 | 6.54 | 6.56 | -2.38% | -1.04% | 0.00% | 6,473,100 | 42,912,000 | 98% | 6.63 | -0.59% | 6.67 | 0.18% | 6.63 | 0.17% | 6.56 | 0.44% | 0.28% | |
| 2022-12-09 | 6.72 | 6.76 | 6.58 | 6.72 | 0.15% | 0.78% | 2.89% | 8,204,600 | 54,710,000 | 130% | 6.67 | -0.37% | 6.65 | 0.45% | 6.62 | 0.50% | 6.53 | 0.51% | 0.21% | |
| 2022-12-08 | 6.62 | 6.82 | 6.57 | 6.71 | 1.21% | 0.25% | 3.26% | 7,926,000 | 53,046,000 | 136% | 6.69 | 1.36% | 6.62 | 0.62% | 6.59 | 0.75% | 6.50 | 0.62% | 0.15% | |
| 2022-12-07 | 6.52 | 6.67 | 6.49 | 6.63 | 0.76% | 0.41% | 2.66% | 8,046,900 | 53,132,000 | 147% | 6.60 | 0.29% | 6.58 | 0.55% | 6.54 | 0.57% | 6.46 | 0.69% | 0.08% | |
| 2022-12-06 | 6.53 | 6.78 | 6.50 | 6.58 | 0.15% | -0.06% | 2.59% | 9,220,000 | 60,701,000 | 174% | 6.58 | 0.41% | 6.55 | 0.89% | 6.50 | 0.84% | 6.41 | 0.55% | 0.00% | |
| 2022-12-05 | 6.57 | 6.62 | 6.50 | 6.57 | 0.77% | 0.20% | 2.99% | 6,088,100 | 39,919,000 | 120% | 6.56 | 1.13% | 6.49 | 0.86% | 6.45 | 1.05% | 6.38 | 0.33% | -0.06% | |
| 2022-12-02 | 6.40 | 6.54 | 6.37 | 6.52 | 1.72% | 0.56% | 2.55% | 6,171,500 | 40,013,000 | 124% | 6.48 | 1.06% | 6.43 | 0.67% | 6.38 | 0.63% | 6.36 | 0.05% | -0.07% | |
| 2022-12-01 | 6.40 | 6.45 | 6.39 | 6.41 | 0.94% | -0.09% | 0.87% | 5,100,800 | 32,728,000 | 101% | 6.42 | 0.61% | 6.39 | 1.06% | 6.34 | 0.33% | 6.36 | -0.09% | -0.01% | |
| 2022-11-30 | 6.44 | 6.44 | 6.33 | 6.35 | 0.00% | -0.42% | -0.17% | 3,680,500 | 23,470,000 | 72% | 6.38 | 0.00% | 6.32 | 0.30% | 6.32 | 0.35% | 6.36 | -0.20% | 0.07% | | |
|
