远东传动( 002406.SZ 深证) | 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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-01-18 | 6.15 | 6.22 | 6.11 | 6.19 | 0.65% | 0.16% | -1.61% | 3,859,900 | 23,855,000 | 57% | 6.18 | -0.03% | 6.19 | 0.52% | 6.15 | 0.18% | 6.29 | -0.87% | -0.56% | |
| 2021-01-15 | 6.21 | 6.30 | 6.10 | 6.15 | -0.49% | -0.52% | -3.09% | 6,637,900 | 41,036,000 | 92% | 6.18 | -0.18% | 6.15 | 0.38% | 6.14 | 0.29% | 6.35 | -0.55% | -0.46% | |
| 2021-01-14 | 6.09 | 6.25 | 6.09 | 6.18 | 0.65% | -0.21% | -3.15% | 4,667,100 | 28,902,000 | 66% | 6.19 | 1.64% | 6.13 | 0.36% | 6.12 | -0.78% | 6.38 | -0.30% | -0.38% | |
| 2021-01-13 | 6.13 | 6.21 | 6.01 | 6.14 | 0.16% | 0.77% | -4.06% | 6,297,200 | 38,370,000 | 88% | 6.09 | -0.36% | 6.11 | -0.08% | 6.17 | -1.80% | 6.40 | -0.51% | -0.37% | |
| 2021-01-12 | 6.05 | 6.17 | 6.00 | 6.13 | 1.32% | 0.25% | -4.71% | 3,837,600 | 23,467,000 | 55% | 6.12 | -0.07% | 6.11 | -1.36% | 6.28 | -1.47% | 6.43 | -0.40% | -0.34% | |
| 2021-01-11 | 6.25 | 6.25 | 6.04 | 6.05 | -1.47% | -1.13% | -6.33% | 6,041,200 | 36,965,000 | 86% | 6.12 | 0.20% | 6.20 | -2.29% | 6.38 | -1.57% | 6.46 | -0.66% | -0.32% | |
| 2021-01-08 | 6.18 | 6.19 | 6.02 | 6.14 | -0.81% | 0.54% | -5.57% | 7,358,100 | 44,933,000 | 107% | 6.11 | -2.93% | 6.34 | -2.52% | 6.48 | -1.28% | 6.50 | -0.95% | -0.26% | |
| 2021-01-07 | 6.53 | 6.55 | 6.14 | 6.19 | -5.35% | -1.61% | -5.70% | 12,103,300 | 76,138,000 | 179% | 6.29 | -4.83% | 6.51 | -2.87% | 6.56 | -1.38% | 6.56 | -1.26% | -0.19% | |
| 2021-01-06 | 6.79 | 6.79 | 6.51 | 6.54 | -3.25% | -1.06% | -1.62% | 8,745,100 | 57,804,000 | 141% | 6.61 | -2.19% | 6.70 | -0.19% | 6.66 | 0.29% | 6.65 | -0.18% | -0.10% |  |
| 2021-01-05 | 6.76 | 6.86 | 6.70 | 6.76 | -0.44% | 0.03% | 1.50% | 6,744,300 | 45,575,000 | 115% | 6.76 | 0.15% | 6.71 | 1.12% | 6.64 | 0.68% | 6.66 | 0.09% | -0.12% | |
| 2021-01-04 | 6.60 | 6.85 | 6.59 | 6.79 | 2.72% | 0.62% | 2.04% | 7,404,200 | 49,960,000 | 128% | 6.75 | 2.24% | 6.64 | 1.83% | 6.59 | 0.70% | 6.65 | 0.15% | -0.20% | |
| 2020-12-31 | 6.50 | 6.68 | 6.48 | 6.61 | 2.01% | 0.15% | -0.51% | 5,292,800 | 34,933,000 | 93% | 6.60 | 1.90% | 6.52 | 0.34% | 6.55 | -0.31% | 6.64 | 0.20% | -0.30% | |
| 2020-12-30 | 6.46 | 6.53 | 6.40 | 6.48 | 0.47% | 0.05% | -2.28% | 3,896,900 | 25,241,000 | 66% | 6.48 | 0.25% | 6.50 | -0.73% | 6.57 | -1.13% | 6.63 | -0.14% | -0.43% | |
| 2020-12-29 | 6.51 | 6.58 | 6.40 | 6.45 | -1.23% | -0.17% | -2.86% | 4,866,300 | 31,443,000 | 80% | 6.46 | -1.49% | 6.54 | -1.13% | 6.64 | -0.61% | 6.64 | -0.29% | -0.54% | |
| 2020-12-28 | 6.64 | 6.67 | 6.51 | 6.53 | -1.80% | -0.44% | -1.94% | 3,940,800 | 25,847,000 | 68% | 6.56 | -1.06% | 6.62 | -1.19% | 6.68 | -0.33% | 6.66 | -0.15% | -0.59% | |
| 2020-12-25 | 6.61 | 6.69 | 6.54 | 6.65 | 0.91% | 0.32% | -0.28% | 3,973,100 | 26,338,000 | 69% | 6.63 | -0.26% | 6.70 | -0.18% | 6.70 | -0.08% | 6.67 | -0.11% | -0.66% | |
| 2020-12-24 | 6.80 | 6.80 | 6.56 | 6.59 | -3.09% | -0.84% | -1.29% | 7,564,500 | 50,273,000 | 124% | 6.65 | -1.90% | 6.71 | -0.37% | 6.71 | 0.42% | 6.68 | -0.21% | -0.76% | |
| 2020-12-23 | 6.60 | 6.89 | 6.58 | 6.80 | 3.19% | 0.37% | 1.64% | 8,908,000 | 60,349,000 | 156% | 6.78 | 1.10% | 6.74 | 0.54% | 6.68 | 0.60% | 6.69 | -0.33% | -0.84% | |
| 2020-12-22 | 6.78 | 6.83 | 6.56 | 6.59 | -2.80% | -1.66% | -1.82% | 6,603,900 | 44,254,000 | 112% | 6.70 | -0.24% | 6.70 | 1.15% | 6.64 | 0.12% | 6.71 | -0.46% | -0.94% | |
| 2020-12-21 | 6.69 | 6.81 | 6.61 | 6.78 | 1.19% | 0.94% | 0.55% | 5,971,900 | 40,116,000 | 103% | 6.72 | 0.57% | 6.62 | 0.53% | 6.63 | 0.17% | 6.74 | -0.66% | -0.97% | |
| 2020-12-18 | 6.60 | 6.74 | 6.59 | 6.70 | 1.52% | 0.31% | -1.30% | 5,267,700 | 35,185,000 | 88% | 6.68 | 2.90% | 6.59 | 0.14% | 6.62 | -0.20% | 6.79 | -0.82% | -0.97% | |
| 2020-12-17 | 6.54 | 6.63 | 6.36 | 6.60 | 0.76% | 1.68% | -3.57% | 6,373,000 | 41,367,000 | 98% | 6.49 | -1.89% | 6.58 | -1.29% | 6.63 | -1.04% | 6.84 | -1.18% | -0.92% | |
| 2020-12-16 | 6.73 | 6.74 | 6.53 | 6.55 | -2.67% | -1.00% | -5.43% | 5,461,500 | 36,136,000 | 81% | 6.62 | -1.33% | 6.67 | -0.57% | 6.70 | -1.21% | 6.93 | -1.17% | -0.82% | |
| 2020-12-15 | 6.74 | 6.74 | 6.68 | 6.73 | -0.15% | 0.37% | -3.97% | 2,940,900 | 19,720,000 | 40% | 6.71 | -0.08% | 6.70 | -0.43% | 6.79 | -0.72% | 7.01 | -0.77% | -0.71% | |
| 2020-12-14 | 6.70 | 6.76 | 6.65 | 6.74 | 0.00% | 0.45% | -4.56% | 3,426,300 | 22,990,000 | 42% | 6.71 | 0.13% | 6.73 | -1.10% | 6.84 | -0.93% | 7.06 | -0.86% | -0.63% | |
| 2020-12-11 | 6.83 | 6.87 | 6.61 | 6.74 | -1.17% | 0.58% | -5.38% | 8,042,200 | 53,893,000 | 88% | 6.70 | -1.49% | 6.81 | -1.49% | 6.90 | -1.46% | 7.12 | -1.15% | -0.55% | |
| 2020-12-10 | 6.78 | 6.87 | 6.73 | 6.82 | 0.59% | 0.26% | -5.36% | 4,801,900 | 32,661,000 | 51% | 6.80 | -1.44% | 6.91 | -1.14% | 7.00 | -0.89% | 7.21 | -0.98% | -0.41% | |
| 2020-12-09 | 7.03 | 7.04 | 6.78 | 6.78 | -3.69% | -1.75% | -6.83% | 9,628,300 | 66,447,000 | 94% | 6.90 | -1.78% | 6.99 | -1.47% | 7.06 | -1.41% | 7.28 | -1.33% | -0.26% | |
| 2020-12-08 | 7.05 | 7.09 | 6.97 | 7.04 | 0.14% | 0.20% | -4.54% | 5,357,000 | 37,637,000 | 49% | 7.03 | -0.79% | 7.10 | -0.58% | 7.17 | -0.78% | 7.38 | -0.77% | -0.07% | |
| 2020-12-07 | 7.15 | 7.17 | 7.02 | 7.03 | 0.00% | -0.73% | -5.41% | 7,502,500 | 53,133,000 | 63% | 7.08 | -1.05% | 7.14 | -1.08% | 7.22 | -0.82% | 7.43 | -0.72% | 0.05% | | |
|
