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 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-06-24 | 3.97 | 3.99 | 3.91 | 3.96 | 0.25% | 0.41% | -1.61% | 5,454,800 | 21,513,000 | 58% | 3.94 | 0.97% | 3.95 | 0.33% | 3.93 | -0.51% | 4.03 | -1.06% | -0.60% |  |
| 2022-06-23 | 3.98 | 3.98 | 3.86 | 3.95 | -1.00% | 1.13% | -2.90% | 6,036,500 | 23,580,000 | 55% | 3.91 | -1.66% | 3.93 | -0.05% | 3.95 | -1.15% | 4.07 | -3.07% | -0.50% | |
| 2022-06-22 | 3.95 | 4.05 | 3.85 | 3.99 | 1.79% | 0.45% | -4.93% | 10,141,900 | 40,288,000 | 71% | 3.97 | 1.72% | 3.94 | -0.53% | 4.00 | -0.65% | 4.20 | -0.76% | 0.07% | |
| 2022-06-21 | 3.90 | 3.96 | 3.86 | 3.92 | 0.00% | 0.38% | -7.31% | 7,370,700 | 28,782,000 | 50% | 3.91 | -0.43% | 3.96 | -1.84% | 4.03 | -0.67% | 4.23 | -0.21% | 0.13% |  |
| 2022-06-20 | 4.00 | 4.01 | 3.85 | 3.92 | -2.97% | -0.05% | -7.50% | 10,029,300 | 39,338,000 | 69% | 3.92 | -3.02% | 4.03 | -1.37% | 4.05 | -1.00% | 4.24 | -0.45% | -0.01% | |
| 2022-06-17 | 4.12 | 4.13 | 4.00 | 4.04 | -1.70% | -0.10% | -5.10% | 8,319,900 | 33,645,000 | 61% | 4.04 | -1.75% | 4.09 | -0.17% | 4.09 | -1.23% | 4.26 | -0.14% | -0.06% | |
| 2022-06-16 | 4.03 | 4.20 | 4.01 | 4.11 | 1.73% | -0.15% | -3.59% | 11,483,100 | 47,260,000 | 87% | 4.12 | 0.61% | 4.09 | -0.10% | 4.14 | -3.72% | 4.26 | -0.19% | -0.16% | |
| 2022-06-15 | 4.10 | 4.18 | 4.03 | 4.04 | -2.18% | -1.25% | -5.41% | 10,949,300 | 44,793,000 | 83% | 4.09 | 0.42% | 4.10 | -1.63% | 4.30 | -0.92% | 4.27 | 0.00% | -0.28% | |
| 2022-06-14 | 4.12 | 4.17 | 4.01 | 4.13 | 0.00% | 1.37% | -3.30% | 10,147,900 | 41,345,000 | 77% | 4.07 | -1.24% | 4.17 | -4.76% | 4.34 | -0.21% | 4.27 | -0.02% | -0.49% | |
| 2022-06-13 | 4.18 | 4.20 | 4.08 | 4.13 | -3.05% | 0.12% | -3.32% | 11,639,700 | 48,016,000 | 90% | 4.13 | -2.69% | 4.37 | -1.20% | 4.35 | -0.39% | 4.27 | -0.07% | -0.62% | |
| 2022-06-10 | 4.22 | 4.38 | 4.18 | 4.26 | -3.40% | 0.50% | -0.35% | 19,219,400 | 81,464,000 | 153% | 4.24 | -6.38% | 4.43 | -0.43% | 4.37 | -0.32% | 4.28 | -0.09% | -0.78% | |
| 2022-06-09 | 4.59 | 4.75 | 4.34 | 4.41 | -1.12% | -2.61% | 3.06% | 35,554,800 | 160,996,000 | 336% | 4.53 | 2.24% | 4.45 | 5.21% | 4.38 | 4.53% | 4.28 | 2.59% | -0.96% | |
| 2022-06-08 | 4.25 | 4.46 | 4.25 | 4.46 | 10.12% | 0.70% | 6.93% | 9,204,000 | 40,760,000 | 112% | 4.43 | 9.39% | 4.23 | 3.66% | 4.19 | 1.99% | 4.17 | -0.07% | -1.27% | |
| 2022-06-07 | 4.14 | 4.14 | 4.00 | 4.05 | -1.94% | 0.02% | -2.97% | 6,889,200 | 27,891,000 | 67% | 4.05 | -1.24% | 4.08 | -1.55% | 4.11 | 0.02% | 4.17 | -1.65% | -1.27% | |
| 2022-06-06 | 4.10 | 4.14 | 4.06 | 4.13 | 1.23% | 0.73% | -2.69% | 5,179,600 | 21,238,000 | 47% | 4.10 | 0.22% | 4.14 | 0.24% | 4.11 | -0.34% | 4.24 | -0.98% | -1.05% | |
| 2022-06-02 | 4.18 | 4.23 | 4.06 | 4.08 | -2.16% | -0.27% | -4.81% | 6,032,500 | 24,679,000 | 50% | 4.09 | -2.39% | 4.13 | 0.36% | 4.13 | -0.48% | 4.29 | -1.06% | -0.92% | |
| 2022-06-01 | 4.07 | 4.29 | 4.07 | 4.17 | 1.46% | -0.50% | -3.74% | 10,313,600 | 43,223,000 | 81% | 4.19 | 2.32% | 4.12 | 0.12% | 4.15 | -0.19% | 4.33 | -1.48% | -0.78% | |
| 2022-05-31 | 4.11 | 4.16 | 4.02 | 4.11 | 0.24% | 0.34% | -6.53% | 10,943,800 | 44,824,000 | 76% | 4.10 | 1.06% | 4.11 | -0.87% | 4.15 | -1.45% | 4.40 | -2.05% | -0.54% | |
| 2022-05-30 | 4.18 | 4.19 | 4.00 | 4.10 | -1.44% | 1.16% | -8.67% | 8,659,900 | 35,102,000 | 52% | 4.05 | -2.69% | 4.15 | -1.33% | 4.21 | -2.63% | 4.49 | -1.36% | -0.20% | |
| 2022-05-27 | 4.21 | 4.27 | 4.09 | 4.16 | -1.89% | -0.12% | -8.59% | 12,297,400 | 51,213,000 | 66% | 4.17 | -1.61% | 4.20 | -1.48% | 4.33 | -1.70% | 4.55 | -1.64% | 0.10% | |
| 2022-05-26 | 4.36 | 4.36 | 4.19 | 4.24 | -0.93% | 0.17% | -8.36% | 6,825,100 | 28,891,000 | 32% | 4.23 | 0.07% | 4.27 | -2.74% | 4.40 | -1.23% | 4.63 | -1.93% | 0.61% | |
| 2022-05-25 | 4.20 | 4.32 | 4.11 | 4.28 | 1.66% | 1.18% | -9.28% | 10,147,700 | 42,924,000 | 37% | 4.23 | -1.47% | 4.39 | -1.70% | 4.46 | -1.74% | 4.72 | -0.44% | 1.13% | |
| 2022-05-24 | 4.57 | 4.61 | 4.15 | 4.21 | -7.47% | -1.93% | -11.16% | 21,729,300 | 93,287,000 | 72% | 4.29 | -7.54% | 4.46 | -3.02% | 4.54 | -2.89% | 4.74 | -0.06% | 1.30% | |
| 2022-05-23 | 4.65 | 4.81 | 4.52 | 4.55 | 0.22% | -2.00% | -4.05% | 14,085,500 | 65,401,000 | 51% | 4.64 | 2.11% | 4.60 | -0.28% | 4.67 | -0.38% | 4.74 | 0.49% | 1.09% | |
| 2022-05-20 | 4.60 | 4.69 | 4.47 | 4.54 | -1.94% | -0.15% | -3.79% | 13,244,500 | 60,220,000 | 46% | 4.55 | -1.35% | 4.61 | -1.93% | 4.69 | -1.18% | 4.72 | 0.30% | 1.07% | |
| 2022-05-19 | 4.52 | 4.73 | 4.45 | 4.63 | 1.31% | 0.46% | -1.59% | 13,868,100 | 63,917,000 | 47% | 4.61 | -1.03% | 4.71 | -0.53% | 4.75 | -1.72% | 4.71 | 0.43% | 1.12% | |
| 2022-05-18 | 4.76 | 4.85 | 4.52 | 4.57 | -4.99% | -1.87% | -2.45% | 22,283,300 | 103,765,000 | 74% | 4.66 | -2.92% | 4.73 | -1.23% | 4.83 | -0.04% | 4.69 | 0.86% | 1.21% | |
| 2022-05-17 | 4.68 | 4.95 | 4.67 | 4.81 | 3.44% | 0.27% | 3.55% | 26,381,000 | 126,542,000 | 87% | 4.80 | 1.50% | 4.79 | -1.62% | 4.83 | 1.13% | 4.65 | 1.35% | 1.27% | |
| 2022-05-16 | 4.91 | 4.92 | 4.60 | 4.65 | -6.81% | -1.61% | 1.46% | 27,598,200 | 130,427,000 | 86% | 4.73 | -2.21% | 4.87 | 0.17% | 4.78 | 0.87% | 4.58 | 1.66% | 1.27% | |
| 2022-05-13 | 4.85 | 4.99 | 4.67 | 4.99 | 0.00% | 3.25% | 10.69% | 35,251,200 | 170,368,000 | 113% | 4.83 | -2.44% | 4.86 | 1.82% | 4.74 | 1.35% | 4.51 | 3.49% | 1.07% | | |
|
