中电电机( 603988.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 | 11.72 | 11.77 | 11.42 | 11.66 | -0.34% | 0.45% | 5.44% | 9,644,400 | 111,952,000 | 96% | 11.61 | 1.05% | 11.48 | 1.32% | 11.32 | 1.12% | 11.06 | 0.85% | 0.11% |  |
| 2022-06-23 | 11.37 | 11.97 | 11.16 | 11.70 | 1.56% | 1.85% | 6.70% | 14,324,500 | 164,553,000 | 138% | 11.49 | 0.79% | 11.33 | 1.23% | 11.19 | 1.37% | 10.97 | 1.07% | 0.09% | |
| 2022-06-22 | 10.74 | 11.89 | 10.62 | 11.52 | 5.49% | 1.07% | 6.18% | 18,476,900 | 210,607,000 | 195% | 11.40 | 4.46% | 11.19 | 2.51% | 11.04 | 1.72% | 10.85 | 1.40% | 0.00% | |
| 2022-06-21 | 11.29 | 11.29 | 10.74 | 10.92 | -2.85% | 0.08% | 2.07% | 8,654,500 | 94,428,000 | 99% | 10.91 | -1.58% | 10.92 | 0.57% | 10.85 | 0.66% | 10.70 | 0.20% | -0.06% |  |
| 2022-06-20 | 10.66 | 11.33 | 10.61 | 11.24 | 6.04% | 1.39% | 5.26% | 14,122,600 | 156,561,000 | 164% | 11.09 | 5.26% | 10.85 | 1.30% | 10.78 | 1.38% | 10.68 | 0.34% | -0.02% | |
| 2022-06-17 | 10.55 | 10.79 | 10.32 | 10.60 | 0.19% | 0.65% | -0.39% | 6,208,200 | 65,382,000 | 71% | 10.53 | -1.67% | 10.71 | 0.32% | 10.64 | -0.24% | 10.64 | -0.55% | -0.03% | |
| 2022-06-16 | 11.08 | 11.09 | 10.51 | 10.58 | -3.56% | -1.22% | -1.13% | 9,002,900 | 96,427,000 | 95% | 10.71 | -0.94% | 10.68 | 0.41% | 10.66 | 0.62% | 10.70 | -2.02% | 0.08% | |
| 2022-06-15 | 10.61 | 10.98 | 10.50 | 10.97 | 4.18% | 1.45% | 0.44% | 11,825,000 | 127,863,000 | 103% | 10.81 | 4.45% | 10.64 | 0.58% | 10.60 | 0.91% | 10.92 | 0.07% | 0.52% | |
| 2022-06-14 | 10.51 | 10.56 | 10.15 | 10.53 | -0.85% | 1.72% | -3.52% | 5,611,700 | 58,095,000 | 44% | 10.35 | -2.04% | 10.58 | 0.24% | 10.50 | -0.58% | 10.91 | 0.51% | 0.59% | |
| 2022-06-13 | 10.54 | 10.76 | 10.41 | 10.62 | -1.12% | 0.50% | -2.20% | 7,453,800 | 78,765,000 | 54% | 10.57 | -1.05% | 10.55 | 0.35% | 10.56 | -0.82% | 10.86 | -0.72% | 0.59% | |
| 2022-06-10 | 10.12 | 10.98 | 10.07 | 10.74 | 5.92% | 0.57% | -1.81% | 12,567,800 | 134,212,000 | 79% | 10.68 | 4.51% | 10.51 | 0.19% | 10.65 | -0.84% | 10.94 | 0.58% | 1.14% | |
| 2022-06-09 | 10.48 | 10.59 | 10.11 | 10.14 | -3.18% | -0.76% | -6.76% | 5,309,800 | 54,257,000 | 30% | 10.22 | -1.63% | 10.49 | -2.07% | 10.74 | -3.44% | 10.88 | 0.23% | 1.42% | |
| 除权分界线,2022年06月09日,10股派0.570元(以下数据已经复权) |
| 2022-06-08 | 10.67 | 10.70 | 10.10 | 10.47 | -0.76% | 0.83% | -3.47% | 7,624,300 | 79,630,000 | 44% | 10.39 | -2.30% | 10.72 | -1.52% | 11.12 | 0.05% | 10.85 | 0.79% | 1.48% | |
| 2022-06-07 | 11.04 | 11.04 | 10.45 | 10.55 | -3.03% | -0.74% | -1.97% | 9,327,500 | 99,697,000 | 54% | 10.63 | -2.15% | 10.88 | -3.66% | 11.11 | 1.06% | 10.77 | 0.55% | 1.43% | |
| 2022-06-06 | 11.05 | 11.08 | 10.65 | 10.88 | -0.55% | 0.16% | 1.65% | 11,077,100 | 120,995,000 | 64% | 10.87 | -0.40% | 11.29 | 0.69% | 11.00 | -0.56% | 10.71 | 0.31% | 1.87% | |
| 2022-06-02 | 11.15 | 11.24 | 10.75 | 10.94 | -2.84% | 0.30% | 2.53% | 14,908,900 | 163,508,000 | 91% | 10.91 | -5.65% | 11.22 | 1.81% | 11.06 | 1.17% | 10.67 | 0.48% | 1.95% | |
| 2022-06-01 | 11.54 | 12.24 | 10.95 | 11.26 | 0.54% | -2.59% | 6.03% | 27,352,300 | 317,829,000 | 194% | 11.56 | 7.77% | 11.02 | 1.52% | 10.93 | 2.63% | 10.62 | 2.38% | 2.00% | |
| 2022-05-31 | 10.14 | 11.20 | 10.08 | 11.20 | 10.02% | 4.42% | 7.98% | 17,067,500 | 184,091,000 | 136% | 10.73 | 3.81% | 10.85 | 1.35% | 10.65 | 1.85% | 10.38 | 0.82% | 1.89% | |
| 2022-05-30 | 10.69 | 10.74 | 10.18 | 10.18 | -10.07% | -1.47% | -1.05% | 20,045,800 | 208,323,000 | 177% | 10.34 | -7.23% | 10.71 | 0.06% | 10.46 | 0.62% | 10.29 | 0.48% | 1.91% | |
| 2022-05-27 | 10.47 | 11.79 | 10.47 | 11.32 | 5.69% | 1.64% | 10.55% | 29,964,400 | 335,518,000 | 340% | 11.14 | 8.37% | 10.70 | 7.53% | 10.40 | 4.64% | 10.24 | 4.75% | 2.00% | |
| 2022-05-26 | 9.92 | 10.71 | 9.84 | 10.71 | 10.07% | 4.21% | 9.56% | 22,613,800 | 233,767,000 | 349% | 10.28 | 6.44% | 9.95 | 2.67% | 9.93 | 3.04% | 9.78 | 3.46% | 1.61% | |
| 2022-05-25 | 8.82 | 9.73 | 8.81 | 9.73 | 10.06% | 0.78% | 2.98% | 6,718,800 | 65,271,000 | 140% | 9.66 | 4.11% | 9.69 | 0.33% | 9.64 | 0.69% | 9.45 | 0.81% | 1.25% | |
| 2022-05-24 | 9.36 | 9.74 | 8.84 | 8.84 | -5.96% | -4.68% | -5.67% | 11,548,000 | 107,790,000 | 253% | 9.28 | -6.48% | 9.66 | -1.45% | 9.58 | -0.66% | 9.38 | 0.30% | 1.08% | |
| 2022-05-23 | 9.62 | 10.34 | 9.38 | 9.40 | 0.11% | -5.21% | 0.60% | 14,060,700 | 140,283,000 | 417% | 9.92 | 6.50% | 9.80 | 6.47% | 9.64 | 6.05% | 9.35 | 4.93% | 0.84% | |
| 2022-05-20 | 9.22 | 9.42 | 9.19 | 9.39 | 1.84% | 0.84% | 5.44% | 2,341,800 | 21,948,000 | 102% | 9.32 | 1.96% | 9.21 | 1.71% | 9.09 | 1.24% | 8.91 | 1.09% | 0.00% | |
| 2022-05-19 | 9.09 | 9.23 | 8.94 | 9.22 | 1.65% | 0.95% | 4.66% | 2,349,400 | 21,598,000 | 103% | 9.14 | 1.13% | 9.05 | 1.12% | 8.98 | 1.20% | 8.81 | 0.96% | -0.53% | |
| 2022-05-18 | 8.80 | 9.19 | 8.79 | 9.07 | 3.07% | 0.43% | 3.95% | 3,062,400 | 27,840,000 | 131% | 9.03 | 3.61% | 8.95 | 1.37% | 8.87 | 0.59% | 8.73 | 1.32% | -0.69% | |
| 2022-05-17 | 8.87 | 8.87 | 8.60 | 8.80 | 0.11% | 0.96% | 2.19% | 1,617,000 | 14,190,000 | 67% | 8.72 | -1.15% | 8.83 | 0.32% | 8.82 | 0.26% | 8.61 | 0.96% | -0.91% | |
| 2022-05-16 | 8.89 | 8.94 | 8.72 | 8.79 | -0.57% | -0.31% | 3.06% | 1,915,100 | 17,001,000 | 78% | 8.82 | 0.51% | 8.80 | -0.15% | 8.80 | 0.57% | 8.53 | 1.46% | -1.09% | |
| 2022-05-13 | 8.70 | 8.89 | 8.63 | 8.84 | 0.00% | 0.77% | 5.16% | 2,232,700 | 19,719,000 | 85% | 8.78 | 1.06% | 8.82 | 0.53% | 8.75 | 0.97% | 8.41 | 0.79% | -1.37% | | |
|
