大晟文化( 600892.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-12-03 | 3.62 | 3.68 | 3.57 | 3.58 | -1.10% | -0.94% | -5.17% | 3,574,800 | 12,920,000 | 48% | 3.61 | -1.26% | 3.66 | -0.71% | 3.69 | -0.32% | 3.78 | -0.63% | 0.32% |  |
| 2021-12-02 | 3.74 | 3.75 | 3.61 | 3.62 | -3.47% | -1.09% | -4.71% | 4,439,100 | 16,248,000 | 55% | 3.66 | -1.27% | 3.69 | -0.86% | 3.71 | -0.75% | 3.80 | 0.16% | 0.53% | |
| 2021-12-01 | 3.72 | 3.78 | 3.63 | 3.75 | 1.08% | 1.16% | -1.13% | 4,527,700 | 16,784,000 | 54% | 3.71 | 0.14% | 3.72 | 0.16% | 3.73 | -1.63% | 3.79 | 0.08% | 0.56% | |
| 2021-11-30 | 3.69 | 3.76 | 3.66 | 3.71 | -0.27% | 0.22% | -2.11% | 4,358,800 | 16,136,000 | 49% | 3.70 | -1.25% | 3.72 | -0.85% | 3.80 | -0.26% | 3.79 | -0.13% | 0.63% | |
| 2021-11-29 | 3.64 | 4.00 | 3.61 | 3.72 | 1.36% | -0.77% | -1.98% | 5,993,200 | 22,466,000 | 60% | 3.75 | 1.52% | 3.75 | -2.01% | 3.81 | -0.24% | 3.80 | 0.37% | 0.87% | |
| 2021-11-26 | 3.76 | 3.80 | 3.65 | 3.67 | -3.42% | -0.62% | -2.94% | 5,457,300 | 20,152,000 | 52% | 3.69 | -2.74% | 3.83 | -0.44% | 3.81 | -0.76% | 3.78 | 0.45% | 0.94% |  |
| 2021-11-25 | 3.90 | 3.92 | 3.76 | 3.80 | -2.31% | 0.08% | 0.96% | 6,065,100 | 23,030,000 | 60% | 3.80 | -2.87% | 3.84 | 0.16% | 3.84 | 0.55% | 3.76 | 0.80% | 0.92% | |
| 2021-11-24 | 3.85 | 4.02 | 3.81 | 3.89 | 1.04% | -0.49% | 4.18% | 10,656,300 | 41,657,000 | 104% | 3.91 | 3.06% | 3.84 | 0.10% | 3.82 | 0.90% | 3.73 | 0.62% | 0.92% | |
| 2021-11-23 | 3.79 | 3.86 | 3.73 | 3.85 | 0.26% | 1.50% | 3.75% | 8,864,800 | 33,621,000 | 79% | 3.79 | -0.47% | 3.83 | 0.76% | 3.79 | -0.03% | 3.71 | 0.54% | 1.33% | |
| 2021-11-22 | 3.93 | 3.96 | 3.75 | 3.84 | -2.29% | 0.76% | 4.04% | 16,324,500 | 62,210,000 | 148% | 3.81 | -2.13% | 3.80 | 0.80% | 3.79 | 1.01% | 3.69 | 0.99% | 1.49% | |
| 2021-11-19 | 3.61 | 3.93 | 3.61 | 3.93 | 10.08% | 0.92% | 7.52% | 11,058,200 | 43,057,000 | 116% | 3.89 | 6.60% | 3.77 | 0.80% | 3.75 | 1.99% | 3.66 | 1.39% | 1.40% | |
| 2021-11-18 | 3.62 | 3.78 | 3.57 | 3.57 | -4.29% | -2.27% | -0.97% | 7,491,800 | 27,366,000 | 78% | 3.65 | -1.93% | 3.74 | 0.43% | 3.68 | 0.96% | 3.61 | 0.47% | 1.31% | |
| 2021-11-17 | 3.82 | 3.85 | 3.64 | 3.73 | 0.00% | 0.13% | 3.96% | 9,152,600 | 34,097,000 | 104% | 3.73 | -1.85% | 3.73 | 1.55% | 3.64 | -0.06% | 3.59 | 0.82% | 1.19% | |
| 2021-11-16 | 3.88 | 3.95 | 3.70 | 3.73 | -0.27% | -1.71% | 4.80% | 16,044,500 | 60,883,000 | 202% | 3.80 | 4.98% | 3.67 | 4.05% | 3.65 | 1.79% | 3.56 | 2.27% | 1.00% | |
| 2021-11-15 | 3.44 | 3.74 | 3.43 | 3.74 | 10.00% | 3.46% | 7.47% | 9,459,600 | 34,198,000 | 135% | 3.62 | 4.69% | 3.53 | -1.62% | 3.58 | 0.90% | 3.48 | 1.05% | 0.57% | |
| 2021-11-12 | 3.43 | 3.53 | 3.38 | 3.40 | -2.30% | -1.53% | -1.28% | 6,785,100 | 23,428,000 | 103% | 3.45 | -1.23% | 3.59 | -0.31% | 3.55 | 0.57% | 3.44 | 0.26% | 0.29% | |
| 2021-11-11 | 3.55 | 3.58 | 3.42 | 3.48 | -2.52% | -0.46% | 1.31% | 10,990,000 | 38,426,000 | 182% | 3.50 | -5.23% | 3.60 | 0.20% | 3.53 | 0.46% | 3.44 | 0.82% | 0.11% | |
| 2021-11-10 | 3.63 | 3.90 | 3.53 | 3.57 | -0.56% | -3.23% | 4.78% | 17,980,300 | 66,326,000 | 363% | 3.69 | 4.59% | 3.59 | 5.78% | 3.51 | 5.37% | 3.41 | 4.67% | -0.14% | |
| 2021-11-09 | 3.24 | 3.59 | 3.24 | 3.59 | 10.12% | 1.79% | 10.29% | 8,194,300 | 28,899,000 | 232% | 3.53 | 8.12% | 3.39 | 4.27% | 3.33 | 4.45% | 3.26 | 2.20% | -0.78% | |
| 2021-11-08 | 3.36 | 3.36 | 3.20 | 3.26 | -1.81% | -0.06% | 2.35% | 3,912,400 | 12,761,000 | 126% | 3.26 | -1.18% | 3.25 | 1.18% | 3.19 | 0.82% | 3.19 | 0.06% | -1.13% | |
| 2021-11-05 | 3.18 | 3.44 | 3.14 | 3.32 | 4.73% | 0.58% | 4.30% | 6,328,500 | 20,890,000 | 220% | 3.30 | 5.70% | 3.22 | 4.38% | 3.17 | 1.80% | 3.18 | 0.47% | -1.19% | |
| 2021-11-04 | 3.18 | 3.18 | 3.05 | 3.17 | 2.59% | 1.50% | 0.06% | 2,451,200 | 7,654,000 | 94% | 3.12 | 1.36% | 3.08 | -0.10% | 3.11 | -0.48% | 3.17 | -0.69% | -1.25% | |
| 2021-11-03 | 3.04 | 3.14 | 2.99 | 3.09 | 2.66% | 0.29% | -3.13% | 2,275,500 | 7,010,000 | 88% | 3.08 | 0.82% | 3.08 | -0.93% | 3.13 | -0.32% | 3.19 | -1.12% | -1.14% | |
| 2021-11-02 | 3.08 | 3.16 | 2.98 | 3.01 | -3.53% | -1.51% | -6.70% | 3,945,100 | 12,055,000 | 152% | 3.06 | -2.18% | 3.11 | -1.80% | 3.14 | -1.26% | 3.23 | -2.04% | -1.00% | |
| 2021-11-01 | 3.18 | 3.23 | 3.05 | 3.12 | -2.19% | -0.13% | -5.25% | 2,957,700 | 9,241,000 | 121% | 3.12 | -2.47% | 3.17 | -0.22% | 3.18 | -1.09% | 3.29 | -1.76% | -0.76% | |
| 2021-10-29 | 3.30 | 3.31 | 3.13 | 3.19 | -3.04% | -0.41% | -4.83% | 2,153,400 | 6,898,000 | 91% | 3.20 | 0.44% | 3.18 | -0.31% | 3.21 | -0.87% | 3.35 | -1.53% | -0.52% | |
| 2021-10-28 | 3.01 | 3.30 | 3.01 | 3.29 | 5.79% | 3.17% | -3.35% | 3,353,000 | 10,692,000 | 135% | 3.19 | 1.56% | 3.19 | -1.15% | 3.24 | -1.40% | 3.40 | -1.70% | -0.33% | |
| 2021-10-27 | 3.22 | 3.23 | 3.09 | 3.11 | -4.01% | -0.96% | -10.19% | 2,686,600 | 8,437,000 | 108% | 3.14 | -3.59% | 3.22 | -2.66% | 3.28 | -2.61% | 3.46 | -1.70% | -0.14% | |
| 2021-10-26 | 3.25 | 3.29 | 3.20 | 3.24 | -1.82% | -0.52% | -8.03% | 1,723,300 | 5,612,000 | 70% | 3.26 | -1.66% | 3.31 | -1.46% | 3.37 | -1.98% | 3.52 | -1.34% | 0.06% | |
| 2021-10-25 | 3.38 | 3.38 | 3.29 | 3.30 | 0.00% | -0.36% | -7.59% | 1,927,100 | 6,382,000 | 67% | 3.31 | -1.40% | 3.36 | -1.90% | 3.44 | -1.97% | 3.57 | -0.47% | 0.28% | | |
|
