钱江生化( 600796.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-08-09 | 5.69 | 5.73 | 5.64 | 5.70 | 0.18% | 0.12% | -0.68% | 2,165,900 | 12,330,000 | 62% | 5.69 | 0.07% | 5.68 | 0.59% | 5.65 | 0.11% | 5.74 | -0.40% | -0.10% |  |
| 2022-08-08 | 5.70 | 5.74 | 5.65 | 5.69 | -0.35% | 0.02% | -1.25% | 2,346,200 | 13,348,000 | 61% | 5.69 | 0.58% | 5.64 | 0.25% | 5.64 | -0.41% | 5.76 | -0.26% | -0.02% | |
| 2022-08-05 | 5.64 | 5.72 | 5.55 | 5.71 | 1.24% | 0.95% | -1.16% | 3,281,000 | 18,556,000 | 80% | 5.66 | 1.13% | 5.63 | 0.02% | 5.66 | -0.68% | 5.78 | -0.33% | 0.03% | |
| 2022-08-04 | 5.51 | 5.67 | 5.51 | 5.64 | 2.73% | 0.84% | -2.69% | 3,000,300 | 16,781,000 | 69% | 5.59 | -0.73% | 5.63 | -0.95% | 5.70 | -0.92% | 5.80 | -0.31% | 0.09% | |
| 2022-08-03 | 5.64 | 5.78 | 5.49 | 5.49 | -2.31% | -2.56% | -5.57% | 4,893,700 | 27,570,000 | 113% | 5.63 | -0.16% | 5.68 | -1.39% | 5.76 | -1.05% | 5.81 | -0.39% | 0.14% | |
| 2022-08-02 | 5.81 | 5.83 | 5.52 | 5.62 | -3.60% | -0.41% | -3.72% | 5,385,800 | 30,391,000 | 126% | 5.64 | -3.36% | 5.76 | -2.04% | 5.82 | -1.14% | 5.84 | -0.32% | 0.22% | |
| 2022-08-01 | 5.87 | 5.93 | 5.79 | 5.83 | -0.68% | -0.15% | -0.44% | 2,848,400 | 16,631,000 | 67% | 5.84 | -0.98% | 5.88 | -0.34% | 5.88 | 0.00% | 5.86 | 0.17% | 0.30% | |
| 2022-07-29 | 5.90 | 5.96 | 5.84 | 5.87 | -0.51% | -0.46% | 0.41% | 3,160,400 | 18,637,000 | 68% | 5.90 | -0.12% | 5.90 | 0.20% | 5.88 | 0.14% | 5.85 | 0.33% | 0.33% |  |
| 2022-07-28 | 5.96 | 5.96 | 5.87 | 5.90 | -0.51% | -0.07% | 1.25% | 3,533,300 | 20,860,000 | 75% | 5.90 | 0.00% | 5.89 | 0.24% | 5.88 | 0.17% | 5.83 | 0.26% | 0.33% | |
| 2022-07-27 | 5.90 | 5.94 | 5.85 | 5.93 | 0.17% | 0.44% | 2.03% | 3,701,100 | 21,851,000 | 78% | 5.90 | 0.53% | 5.88 | 0.22% | 5.87 | 0.22% | 5.81 | 0.31% | 0.34% | |
| 2022-07-26 | 5.81 | 5.94 | 5.75 | 5.92 | 2.07% | 0.80% | 2.17% | 5,557,100 | 32,637,000 | 116% | 5.87 | 0.29% | 5.86 | 0.19% | 5.85 | 0.33% | 5.79 | 0.33% | 0.35% | |
| 2022-07-25 | 5.87 | 5.95 | 5.79 | 5.80 | -1.19% | -0.96% | 0.43% | 4,691,400 | 27,474,000 | 100% | 5.86 | -0.05% | 5.85 | 0.15% | 5.83 | 0.33% | 5.78 | 0.30% | 0.33% | |
| 2022-07-22 | 5.83 | 5.92 | 5.76 | 5.87 | 0.86% | 0.19% | 1.95% | 4,805,400 | 28,155,000 | 105% | 5.86 | 0.39% | 5.84 | 0.45% | 5.82 | 0.54% | 5.76 | 0.24% | 0.32% | |
| 2022-07-21 | 5.86 | 5.88 | 5.81 | 5.82 | -0.68% | -0.27% | 1.32% | 3,236,900 | 18,889,000 | 70% | 5.84 | 0.07% | 5.82 | 0.29% | 5.78 | 0.30% | 5.74 | 0.19% | 0.34% | |
| 2022-07-20 | 5.82 | 5.88 | 5.79 | 5.86 | 0.51% | 0.48% | 2.22% | 4,370,200 | 25,486,000 | 89% | 5.83 | 0.62% | 5.80 | 0.64% | 5.77 | 0.45% | 5.73 | 0.42% | 0.37% | |
| 2022-07-19 | 5.87 | 5.87 | 5.72 | 5.83 | -0.34% | 0.59% | 2.12% | 5,890,000 | 34,136,000 | 119% | 5.80 | 0.21% | 5.76 | 0.45% | 5.74 | 0.39% | 5.71 | 0.41% | 0.35% | |
| 2022-07-18 | 5.61 | 5.85 | 5.60 | 5.85 | 3.91% | 1.14% | 2.88% | 7,521,500 | 43,506,000 | 158% | 5.78 | 1.83% | 5.74 | 0.84% | 5.72 | 0.56% | 5.69 | 0.50% | 0.31% | |
| 2022-07-15 | 5.68 | 5.76 | 5.61 | 5.63 | -2.09% | -0.88% | -0.49% | 4,310,900 | 24,484,000 | 96% | 5.68 | -0.46% | 5.69 | -0.09% | 5.69 | -0.16% | 5.66 | 0.30% | 0.25% | |
| 2022-07-14 | 5.73 | 5.76 | 5.65 | 5.75 | 0.35% | 0.77% | 1.93% | 3,534,600 | 20,168,000 | 81% | 5.71 | 0.37% | 5.69 | 0.16% | 5.70 | 0.00% | 5.64 | 0.41% | 0.18% | |
| 2022-07-13 | 5.60 | 5.74 | 5.57 | 5.73 | 1.78% | 0.79% | 1.99% | 4,543,700 | 25,830,000 | 105% | 5.69 | -0.18% | 5.69 | -0.21% | 5.70 | 0.39% | 5.62 | 0.38% | 0.09% | |
| 2022-07-12 | 5.70 | 5.77 | 5.62 | 5.63 | -1.57% | -1.14% | 0.59% | 4,505,900 | 25,660,000 | 104% | 5.70 | 0.41% | 5.70 | -0.05% | 5.67 | 0.39% | 5.60 | 0.20% | -0.04% | |
| 2022-07-11 | 5.70 | 5.74 | 5.63 | 5.72 | 0.00% | 0.85% | 2.40% | 3,834,200 | 21,748,000 | 90% | 5.67 | -0.80% | 5.70 | 0.55% | 5.65 | 0.34% | 5.59 | 0.20% | -0.12% | |
| 2022-07-08 | 5.77 | 5.77 | 5.67 | 5.72 | 0.00% | 0.03% | 2.60% | 4,678,200 | 26,751,000 | 110% | 5.72 | 0.25% | 5.67 | 0.76% | 5.63 | 0.75% | 5.58 | 0.40% | -0.20% | |
| 2022-07-07 | 5.62 | 5.82 | 5.59 | 5.72 | 1.60% | 0.28% | 3.01% | 6,213,500 | 35,440,000 | 153% | 5.70 | 2.22% | 5.63 | 1.02% | 5.59 | 1.21% | 5.55 | 0.54% | -0.27% | |
| 2022-07-06 | 5.58 | 5.64 | 5.50 | 5.63 | 0.54% | 0.90% | 1.94% | 5,096,500 | 28,440,000 | 133% | 5.58 | 0.32% | 5.57 | 0.65% | 5.52 | 0.40% | 5.52 | 0.16% | -0.36% | |
| 2022-07-05 | 5.55 | 5.65 | 5.50 | 5.60 | 0.18% | 0.68% | 1.56% | 3,905,900 | 21,726,000 | 108% | 5.56 | 0.04% | 5.53 | 0.91% | 5.50 | -0.07% | 5.51 | -0.02% | -0.39% | |
| 2022-07-04 | 5.53 | 5.62 | 5.49 | 5.59 | 1.64% | 0.54% | 1.36% | 4,064,500 | 22,600,000 | 113% | 5.56 | 1.70% | 5.48 | 0.38% | 5.51 | 0.07% | 5.52 | -0.11% | -0.41% | |
| 2022-07-01 | 5.44 | 5.51 | 5.39 | 5.50 | 1.48% | 0.60% | -0.38% | 3,395,300 | 18,563,000 | 95% | 5.47 | 1.15% | 5.46 | -0.66% | 5.50 | -0.13% | 5.52 | -0.33% | -0.42% | |
| 2022-06-30 | 5.43 | 5.45 | 5.36 | 5.42 | 0.18% | 0.28% | -2.15% | 3,328,400 | 17,989,000 | 91% | 5.41 | -1.67% | 5.50 | -0.70% | 5.51 | -0.24% | 5.54 | -0.52% | -0.43% | |
| 2022-06-29 | 5.54 | 5.65 | 5.40 | 5.41 | 0.00% | -1.58% | -2.84% | 5,011,200 | 27,547,000 | 138% | 5.50 | 0.16% | 5.54 | -0.18% | 5.52 | -0.13% | 5.57 | -0.94% | -0.44% | | |
|
