星宇股份( 601799.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-05-20 | 133.57 | 135.50 | 127.30 | 134.18 | -0.06% | 1.70% | 2.03% | 2,044,200 | 269,704,000 | 124% | 131.94 | -1.58% | 134.01 | -0.49% | 133.38 | 0.11% | 131.51 | 0.02% | 1.17% |  |
| 2022-05-19 | 132.82 | 135.50 | 132.00 | 134.26 | -0.73% | 0.15% | 2.11% | 1,219,400 | 163,470,000 | 79% | 134.06 | -1.35% | 134.68 | 0.68% | 133.24 | 0.55% | 131.48 | 0.29% | 1.18% | |
| 2022-05-18 | 135.28 | 137.88 | 132.68 | 135.25 | 0.19% | -0.48% | 3.16% | 2,228,200 | 302,804,000 | 134% | 135.90 | 1.71% | 133.76 | 1.47% | 132.51 | 1.01% | 131.11 | 1.29% | 1.21% |  |
| 2022-05-17 | 127.15 | 136.00 | 127.15 | 135.00 | 4.51% | 1.04% | 4.30% | 1,834,800 | 245,150,000 | 105% | 133.61 | 2.32% | 131.83 | 1.10% | 131.19 | 1.14% | 129.44 | 1.27% | 1.10% | |
| 2022-05-16 | 132.78 | 134.81 | 128.44 | 129.18 | -2.73% | -1.07% | 1.06% | 1,406,700 | 183,690,000 | 75% | 130.58 | -0.27% | 130.39 | -0.03% | 129.71 | 0.24% | 127.82 | 2.85% | 1.02% | |
| 2022-05-13 | 131.90 | 133.99 | 128.01 | 132.81 | 1.82% | 1.43% | 6.87% | 1,684,700 | 220,585,000 | 86% | 130.93 | 1.05% | 130.43 | 1.08% | 129.40 | -0.04% | 124.28 | 3.04% | 0.61% | |
| 2022-05-12 | 128.48 | 131.60 | 127.00 | 130.43 | 0.33% | 0.67% | 8.14% | 1,440,700 | 186,669,000 | 70% | 129.57 | -0.84% | 129.03 | 0.20% | 129.45 | -0.21% | 120.62 | 1.37% | 0.14% | |
| 2022-05-11 | 127.01 | 133.30 | 126.95 | 130.00 | 1.72% | -0.51% | 9.26% | 1,602,700 | 209,411,000 | 77% | 130.66 | 2.78% | 128.77 | -0.13% | 129.71 | 1.30% | 118.99 | 0.70% | 0.00% | |
| 2022-05-10 | 128.16 | 129.87 | 124.22 | 127.80 | -1.54% | 0.53% | 8.16% | 1,780,200 | 226,315,000 | 84% | 127.13 | -1.22% | 128.94 | -1.05% | 128.05 | 1.26% | 118.16 | 0.57% | -0.07% | |
| 2022-05-09 | 131.85 | 131.85 | 126.57 | 129.80 | -0.65% | 0.86% | 10.48% | 1,185,100 | 152,515,000 | 58% | 128.69 | -1.58% | 130.30 | 1.66% | 126.46 | 4.35% | 117.48 | 0.34% | -0.15% | |
| 除权分界线,2022年05月09日,10股派11.000元(以下数据已经复权) |
| 2022-05-06 | 126.33 | 134.90 | 125.57 | 130.65 | 1.36% | -0.09% | 11.59% | 1,196,600 | 157,787,000 | 61% | 130.76 | 1.20% | 128.17 | 2.21% | 121.19 | 4.20% | 117.08 | 0.07% | -0.20% | |
| 2022-05-05 | 125.90 | 133.16 | 124.00 | 128.90 | 1.67% | -0.24% | 10.17% | 2,874,200 | 374,532,000 | 141% | 129.21 | 4.59% | 125.40 | 7.45% | 116.31 | 3.44% | 117.00 | 0.59% | -0.20% | |
| 2022-04-29 | 121.28 | 128.39 | 118.41 | 126.78 | 5.06% | 2.62% | 9.00% | 2,990,400 | 372,736,000 | 147% | 123.54 | 2.95% | 116.71 | 7.07% | 112.44 | 1.87% | 116.31 | 0.20% | -0.27% | |
| 2022-04-28 | 115.90 | 120.67 | 115.90 | 120.67 | 10.10% | 0.55% | 3.95% | 2,752,900 | 333,393,000 | 132% | 120.01 | 16.04% | 109.00 | 3.53% | 110.38 | 1.51% | 116.08 | 0.45% | -0.37% | |
| 2022-04-27 | 99.11 | 109.60 | 97.24 | 109.60 | 10.11% | 5.98% | -5.16% | 2,942,200 | 307,515,000 | 128% | 103.42 | 1.75% | 105.28 | -3.09% | 108.74 | -2.43% | 115.57 | -1.29% | -0.50% | |
| 2022-04-26 | 107.12 | 107.39 | 98.90 | 99.54 | -6.68% | -2.06% | -14.97% | 3,218,300 | 330,635,000 | 141% | 101.64 | -6.58% | 108.63 | -5.47% | 111.44 | -5.81% | 117.07 | -1.61% | -0.53% | |
| 2022-04-25 | 114.01 | 114.15 | 106.42 | 106.67 | -7.37% | -1.96% | -10.35% | 2,263,500 | 248,752,000 | 110% | 108.80 | -7.62% | 114.93 | -4.01% | 118.31 | -4.20% | 118.98 | -0.04% | -0.56% | |
| 2022-04-22 | 115.12 | 122.34 | 114.58 | 115.16 | -1.47% | -2.22% | -3.25% | 1,575,500 | 187,278,000 | 79% | 117.77 | -0.06% | 119.72 | -2.59% | 123.50 | -0.55% | 119.03 | 0.06% | -0.85% | |
| 2022-04-21 | 119.65 | 121.70 | 115.75 | 116.88 | -2.71% | -0.82% | -1.75% | 1,285,400 | 152,890,000 | 60% | 117.84 | -2.68% | 122.90 | -2.66% | 124.18 | 0.40% | 118.96 | -0.28% | -1.19% | |
| 2022-04-20 | 121.58 | 123.36 | 119.50 | 120.14 | -1.51% | -0.79% | 0.71% | 946,800 | 115,692,000 | 44% | 121.09 | -3.23% | 126.27 | 0.64% | 123.69 | 1.42% | 119.29 | -0.11% | -1.37% | |
| 2022-04-19 | 129.20 | 132.90 | 121.17 | 121.98 | -6.33% | -2.52% | 2.14% | 1,728,100 | 218,144,000 | 82% | 125.13 | -1.50% | 125.46 | 1.79% | 121.96 | 2.10% | 119.43 | 0.05% | -1.58% | |
| 2022-04-18 | 125.90 | 131.48 | 115.38 | 130.22 | 3.38% | 2.50% | 9.10% | 2,083,700 | 267,007,000 | 104% | 127.04 | 4.13% | 123.25 | 3.56% | 119.45 | 2.76% | 119.36 | -0.09% | -1.72% | |
| 2022-04-15 | 115.90 | 128.83 | 112.91 | 125.96 | 7.63% | 3.24% | 5.43% | 2,938,000 | 361,673,000 | 143% | 122.00 | 4.54% | 119.01 | 3.78% | 116.25 | 0.92% | 119.47 | -0.84% | -1.99% | |
| 2022-04-14 | 112.90 | 118.57 | 112.90 | 117.03 | 3.57% | 0.28% | -2.87% | 1,789,400 | 210,798,000 | 85% | 116.70 | 3.00% | 114.68 | 1.31% | 115.18 | -0.59% | 120.49 | -0.90% | -2.00% | |
| 2022-04-13 | 112.96 | 114.78 | 110.56 | 113.00 | 0.10% | -0.27% | -7.06% | 2,138,900 | 244,710,000 | 94% | 113.31 | 1.88% | 113.20 | -1.42% | 115.87 | -1.02% | 121.58 | -1.58% | -2.05% | |
| 2022-04-12 | 110.49 | 113.40 | 109.00 | 112.89 | 0.97% | 1.50% | -8.61% | 2,118,800 | 237,980,000 | 89% | 111.22 | -0.59% | 114.83 | -2.04% | 117.06 | -1.85% | 123.53 | -1.89% | -1.99% | |
| 2022-04-11 | 115.69 | 116.85 | 109.10 | 111.81 | -4.35% | -0.06% | -11.20% | 3,270,700 | 369,524,000 | 143% | 111.88 | -4.69% | 117.21 | -3.06% | 119.27 | -3.75% | 125.91 | -2.91% | -1.72% | |
| 2022-04-08 | 122.21 | 122.46 | 115.90 | 116.90 | -4.05% | -0.41% | -9.85% | 3,109,900 | 368,458,000 | 155% | 117.38 | -4.18% | 120.91 | -3.24% | 123.91 | -3.76% | 129.67 | -3.35% | -1.37% | |
| 2022-04-07 | 121.38 | 124.59 | 119.33 | 121.84 | 0.36% | -0.54% | -9.19% | 1,550,700 | 191,673,000 | 83% | 122.50 | 0.24% | 124.96 | -2.38% | 128.75 | -0.39% | 134.17 | -2.08% | -0.92% | |
| 2022-04-06 | 127.89 | 127.90 | 120.58 | 121.40 | 0.00% | -0.66% | -11.40% | 1,418,100 | 174,866,000 | 74% | 122.21 | -4.49% | 128.00 | -2.95% | 129.26 | -1.30% | 137.02 | -2.19% | -0.62% | | |
|
