退市锐电( 601558.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-06-23 | 0.25 | 0.26 | 0.24 | 0.25 | 0.00% | -0.40% | 7.30% | 118,089,300 | 29,604,000 | 173% | 0.25 | 3.72% | 0.24 | 2.98% | 0.24 | 2.15% | 0.23 | 1.75% | 1.60% | |
| 2020-06-22 | 0.23 | 0.25 | 0.22 | 0.25 | 8.70% | 3.31% | 9.17% | 161,642,900 | 39,054,000 | 243% | 0.24 | 6.61% | 0.24 | 4.44% | 0.23 | 2.64% | 0.23 | 2.23% | 1.53% | |
| 2020-06-19 | 0.22 | 0.23 | 0.22 | 0.23 | 4.55% | 1.32% | 2.68% | 72,567,100 | 16,440,000 | 116% | 0.23 | 1.34% | 0.23 | -0.44% | 0.23 | 0.44% | 0.22 | 0.90% | 1.36% | |
| 2020-06-18 | 0.22 | 0.23 | 0.22 | 0.22 | -4.35% | -1.79% | -0.90% | 49,587,500 | 11,098,000 | 83% | 0.22 | 0.45% | 0.23 | -1.31% | 0.23 | 0.44% | 0.22 | 0.45% | 1.27% |  |
| 2020-06-17 | 0.22 | 0.23 | 0.22 | 0.23 | 0.00% | 3.14% | 4.07% | 47,055,100 | 10,485,000 | 72% | 0.22 | -3.46% | 0.23 | 0.44% | 0.23 | 0.00% | 0.22 | 0.00% | 1.27% | |
| 2020-06-16 | 0.23 | 0.24 | 0.22 | 0.23 | 0.00% | -0.43% | 4.07% | 54,743,400 | 12,663,000 | 74% | 0.23 | 0.44% | 0.23 | 1.79% | 0.23 | 0.00% | 0.22 | 1.84% | 1.59% | |
| 2020-06-15 | 0.23 | 0.24 | 0.22 | 0.23 | 0.00% | 0.00% | 5.99% | 69,257,200 | 15,961,000 | 86% | 0.23 | 4.07% | 0.22 | 1.82% | 0.23 | 1.81% | 0.22 | 2.36% | 1.51% | |
| 2020-06-12 | 0.22 | 0.23 | 0.21 | 0.23 | 4.55% | 4.07% | 8.49% | 59,974,700 | 13,232,000 | 66% | 0.22 | 0.91% | 0.22 | -1.79% | 0.22 | 1.38% | 0.21 | 6.00% | 1.33% | |
| 2020-06-11 | 0.22 | 0.23 | 0.21 | 0.22 | 0.00% | 0.46% | 10.00% | 38,612,800 | 8,463,000 | 32% | 0.22 | -0.91% | 0.22 | 1.36% | 0.22 | 0.46% | 0.20 | 0.00% | -1.11% | |
| 2020-06-10 | 0.22 | 0.23 | 0.21 | 0.22 | -4.35% | -0.45% | 10.00% | 60,595,400 | 13,379,000 | 51% | 0.22 | -3.07% | 0.22 | 1.38% | 0.22 | -0.46% | 0.20 | 0.50% | -2.24% | |
| 2020-06-09 | 0.22 | 0.24 | 0.22 | 0.23 | 4.55% | 0.88% | 15.58% | 87,228,200 | 19,850,000 | 79% | 0.23 | 6.05% | 0.22 | 2.83% | 0.22 | 2.35% | 0.20 | 1.02% | -3.01% | |
| 2020-06-08 | 0.21 | 0.22 | 0.20 | 0.22 | 10.00% | 2.33% | 11.68% | 89,231,000 | 19,191,000 | 82% | 0.22 | 5.91% | 0.21 | -1.85% | 0.21 | 2.90% | 0.20 | 0.51% | -7.99% | |
| 2020-06-05 | 0.21 | 0.21 | 0.20 | 0.20 | -4.76% | -1.48% | 2.04% | 42,891,100 | 8,686,000 | 40% | 0.20 | -5.14% | 0.22 | 1.41% | 0.21 | 6.15% | 0.20 | 0.00% | -8.90% | |
| 2020-06-04 | 0.22 | 0.23 | 0.20 | 0.21 | -4.55% | -1.87% | 7.14% | 101,780,000 | 21,779,000 | 104% | 0.21 | -3.17% | 0.21 | 3.40% | 0.20 | 1.56% | 0.20 | 0.51% | -9.51% | |
| 2020-06-03 | 0.22 | 0.23 | 0.21 | 0.22 | 4.76% | -0.45% | 12.82% | 167,954,700 | 37,135,000 | 197% | 0.22 | 8.87% | 0.21 | 10.75% | 0.19 | 3.23% | 0.20 | 3.18% | -10.03% | |
| 2020-06-02 | 0.20 | 0.21 | 0.19 | 0.21 | 10.53% | 3.45% | 11.11% | 131,943,500 | 26,824,000 | 177% | 0.20 | 6.28% | 0.19 | 2.20% | 0.19 | 1.09% | 0.19 | 1.07% | -11.32% | |
| 2020-06-01 | 0.19 | 0.20 | 0.18 | 0.19 | 0.00% | -0.52% | 1.60% | 163,447,400 | 31,283,000 | 252% | 0.19 | 7.30% | 0.18 | 1.11% | 0.18 | 1.10% | 0.19 | 0.54% | -11.71% | |
| 2020-05-29 | 0.17 | 0.20 | 0.17 | 0.19 | 0.00% | 6.74% | 2.15% | 422,879,400 | 75,343,000 | 806% | 0.18 | -6.32% | 0.18 | -11.77% | 0.18 | -15.35% | 0.19 | -18.42% | -11.92% | |
| 2020-05-28 | 0.19 | 0.19 | 0.19 | 0.19 | -9.52% | 0.00% | -16.67% | 34,239,800 | 6,506,000 | 357% | 0.19 | -9.52% | 0.20 | -10.13% | 0.22 | -12.60% | 0.23 | -11.28% | -9.75% | |
| 2020-05-27 | 0.21 | 0.21 | 0.21 | 0.21 | -8.70% | 0.00% | -18.29% | 12,331,400 | 2,590,000 | 220% | 0.21 | -8.70% | 0.23 | -8.84% | 0.25 | -6.46% | 0.26 | -7.22% | -8.59% | |
| 2020-05-26 | 0.23 | 0.23 | 0.23 | 0.23 | -11.54% | 0.00% | -16.97% | 14,673,600 | 3,375,000 | 360% | 0.23 | -11.54% | 0.25 | -14.14% | 0.26 | -10.85% | 0.28 | -48.80% | -7.88% | |
| 2020-05-25 | 0.26 | 0.26 | 0.26 | 0.26 | -10.34% | 0.00% | -51.94% | 5,235,300 | 1,362,000 | 42% | 0.26 | -10.35% | 0.29 | -5.54% | 0.30 | -8.39% | 0.54 | -8.62% | -3.34% | |
| 2020-05-22 | 0.29 | 0.29 | 0.29 | 0.29 | -9.38% | 0.00% | -51.01% | 5,657,700 | 1,641,000 | 40% | 0.29 | -9.38% | 0.31 | -6.69% | 0.32 | -8.52% | 0.59 | -6.03% | -2.66% | |
| 2020-05-21 | 0.32 | 0.32 | 0.32 | 0.32 | -8.57% | 0.00% | -49.21% | 5,042,000 | 1,614,000 | 36% | 0.32 | -8.83% | 0.33 | -17.96% | 0.35 | -14.98% | 0.63 | -4.69% | -2.21% | |
| 2020-05-20 | 0.35 | 0.35 | 0.35 | 0.35 | -10.26% | -0.28% | -47.05% | 675,700 | 237,000 | 5% | 0.35 | -10.46% | 0.40 | -6.53% | 0.41 | -8.81% | 0.66 | -9.70% | -1.94% | |
| 2020-05-19 | 0.39 | 0.39 | 0.39 | 0.39 | -9.30% | -0.51% | -46.72% | 451,600 | 177,000 | 1% | 0.39 | -8.84% | 0.43 | -3.60% | 0.45 | -29.17% | 0.73 | -2.92% | -1.11% | |
| 2020-05-18 | 0.43 | 0.43 | 0.43 | 0.43 | -10.42% | 0.00% | -42.97% | 1,318,600 | 567,000 | 4% | 0.43 | -10.79% | 0.45 | -17.13% | 0.64 | -2.29% | 0.75 | -1.57% | -0.91% | |
| 2020-05-15 | 0.48 | 0.48 | 0.48 | 0.48 | -9.43% | -0.41% | -37.34% | 309,400 | 149,000 | - -- | 0.48 | -9.57% | 0.54 | -17.26% | 0.66 | -1.35% | 0.77 | 3.37% | -0.90% | |
| 2020-05-14 | 0.53 | 0.53 | 0.53 | 0.53 | -10.17% | -0.56% | -28.48% | 90,000 | 48,000 | - -- | 0.53 | -9.81% | 0.65 | -1.22% | 0.67 | -1.04% | 0.74 | 0.27% | -1.62% | |
| 2020-05-13 | 0.59 | 0.59 | 0.59 | 0.59 | 0.00% | -0.17% | -20.16% | 328,300 | 194,000 | - -- | 0.59 | -9.08% | 0.66 | -1.20% | 0.67 | -8.82% | 0.74 | -0.14% | -1.76% | | |
|
