光启技术( 002625.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-01-19 | 26.10 | 26.55 | 24.45 | 24.60 | -7.93% | 0.00% | 0.00% | 66,731,400 | 1,684,578,000 | - -- | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00% |  |
| 2021-01-18 | 28.10 | 28.21 | 26.25 | 26.72 | -3.22% | -0.52% | -1.12% | 58,423,200 | 1,569,259,000 | 68% | 26.86 | -0.67% | 27.13 | -1.88% | 27.36 | -0.92% | 27.02 | 0.04% | 2.85% | |
| 2021-01-15 | 26.00 | 27.75 | 26.00 | 27.61 | 4.35% | 2.11% | 2.22% | 50,176,400 | 1,356,748,000 | 63% | 27.04 | -1.42% | 27.65 | 0.26% | 27.61 | 0.34% | 27.01 | 1.14% | 2.94% | |
| 2021-01-14 | 27.93 | 28.75 | 26.40 | 26.46 | -6.17% | -3.53% | -0.92% | 65,479,400 | 1,796,003,000 | 84% | 27.43 | -2.71% | 27.57 | -0.80% | 27.52 | 0.52% | 26.71 | 1.13% | 3.06% |  |
| 2021-01-13 | 26.56 | 29.50 | 26.47 | 28.20 | 4.52% | 0.02% | 6.79% | 81,202,400 | 2,289,364,000 | 114% | 28.19 | 4.89% | 27.80 | 1.82% | 27.38 | 0.94% | 26.41 | 2.17% | 3.01% | |
| 2021-01-12 | 25.80 | 27.89 | 25.60 | 26.98 | 0.48% | 0.37% | 4.38% | 58,719,200 | 1,578,359,000 | 85% | 26.88 | -4.25% | 27.30 | 0.20% | 27.12 | 1.10% | 25.85 | 1.40% | 2.86% | |
| 2021-01-11 | 28.01 | 29.73 | 26.32 | 26.85 | -1.94% | -4.35% | 5.34% | 77,213,500 | 2,167,531,000 | 124% | 28.07 | 4.29% | 27.25 | 1.14% | 26.83 | 0.92% | 25.49 | 2.14% | 2.69% | |
| 2021-01-08 | 26.61 | 29.00 | 25.01 | 27.38 | 0.66% | 1.72% | 9.71% | 92,022,500 | 2,477,076,000 | 157% | 26.92 | -0.19% | 26.94 | 1.51% | 26.58 | 2.32% | 24.96 | 2.56% | 2.51% | |
| 2021-01-07 | 27.88 | 28.20 | 26.26 | 27.20 | -0.22% | 0.86% | 11.78% | 121,535,500 | 3,277,731,000 | 230% | 26.97 | 0.19% | 26.54 | 1.04% | 25.98 | 3.40% | 24.33 | 3.47% | 2.43% | |
| 2021-01-06 | 24.32 | 27.26 | 24.32 | 27.26 | 10.01% | 1.27% | 15.91% | 109,555,100 | 2,949,133,000 | 263% | 26.92 | 4.23% | 26.27 | 6.01% | 25.12 | 6.59% | 23.52 | 5.20% | 2.07% | |
| 2021-01-05 | 26.93 | 26.93 | 24.09 | 24.78 | 1.23% | -4.05% | 10.84% | 132,686,300 | 3,426,813,000 | 399% | 25.83 | 5.50% | 24.78 | 14.94% | 23.57 | 13.44% | 22.36 | 9.28% | 1.53% | |
| 2021-01-04 | 24.48 | 24.48 | 24.48 | 24.48 | 10.02% | 0.00% | 19.66% | 7,487,100 | 183,282,000 | 32% | 24.48 | 12.19% | 21.56 | 2.95% | 20.78 | 1.40% | 20.46 | 0.92% | 0.61% | |
| 2020-12-31 | 21.03 | 22.25 | 21.03 | 22.25 | 9.99% | 1.97% | 9.76% | 46,321,000 | 1,010,714,000 | 174% | 21.82 | 7.38% | 20.94 | 4.72% | 20.49 | 1.47% | 20.27 | 2.38% | 0.47% | |
| 2020-12-30 | 20.35 | 20.65 | 19.68 | 20.23 | 0.10% | -0.45% | 2.17% | 27,635,200 | 561,572,000 | 106% | 20.32 | -0.29% | 19.99 | 0.54% | 20.19 | 0.48% | 19.80 | 0.56% | 0.07% | |
| 2020-12-29 | 19.33 | 20.90 | 19.30 | 20.21 | 5.92% | -0.83% | 2.64% | 42,584,000 | 867,815,000 | 172% | 20.38 | 6.96% | 19.89 | -0.94% | 20.10 | 0.99% | 19.69 | 0.73% | -0.07% | |
| 2020-12-28 | 19.20 | 19.49 | 18.83 | 19.08 | -5.12% | 0.14% | -2.39% | 27,029,200 | 514,983,000 | 119% | 19.05 | -4.51% | 20.08 | -1.09% | 19.90 | -0.87% | 19.55 | -0.34% | -0.21% | |
| 2020-12-25 | 19.85 | 20.29 | 19.57 | 20.11 | -1.13% | 0.79% | 2.52% | 24,865,500 | 496,138,000 | 123% | 19.95 | -3.98% | 20.30 | 0.52% | 20.08 | 0.60% | 19.62 | 0.34% | -0.21% | |
| 2020-12-24 | 19.71 | 21.47 | 19.71 | 20.34 | 4.20% | -2.11% | 4.05% | 43,575,900 | 905,443,000 | 240% | 20.78 | 7.18% | 20.19 | 3.03% | 19.96 | 4.19% | 19.55 | 1.81% | -0.28% | |
| 2020-12-23 | 19.16 | 19.70 | 19.11 | 19.52 | 0.98% | 0.69% | 1.66% | 13,696,100 | 265,528,000 | 84% | 19.39 | 0.13% | 19.60 | 0.56% | 19.15 | 0.34% | 19.20 | -0.20% | -0.56% | |
| 2020-12-22 | 19.55 | 19.76 | 19.11 | 19.33 | -2.23% | -0.16% | 0.47% | 17,524,300 | 339,289,000 | 107% | 19.36 | -2.55% | 19.49 | 2.28% | 19.09 | 0.08% | 19.24 | -0.19% | -0.58% | |
| 2020-12-21 | 19.60 | 20.23 | 19.36 | 19.77 | 3.51% | -0.49% | 2.56% | 26,296,600 | 522,442,000 | 173% | 19.87 | 4.45% | 19.06 | 2.10% | 19.07 | 1.03% | 19.28 | 0.11% | -0.60% | |
| 2020-12-18 | 18.81 | 19.34 | 18.77 | 19.10 | 1.65% | 0.42% | -0.81% | 16,265,400 | 309,367,000 | 113% | 19.02 | 4.01% | 18.66 | -0.11% | 18.88 | -0.18% | 19.26 | -0.47% | -0.65% | |
| 2020-12-17 | 18.67 | 18.93 | 17.70 | 18.79 | -0.27% | 2.75% | -2.87% | 27,046,000 | 494,596,000 | 188% | 18.29 | -3.43% | 18.68 | -3.00% | 18.91 | -1.89% | 19.35 | -1.60% | -0.66% | |
| 2020-12-16 | 19.27 | 19.28 | 18.67 | 18.84 | -2.79% | -0.51% | -4.17% | 15,979,800 | 302,604,000 | 126% | 18.94 | -2.71% | 19.26 | -0.83% | 19.28 | -1.13% | 19.66 | -0.91% | -0.57% | |
| 2020-12-15 | 19.39 | 19.75 | 19.26 | 19.38 | -0.62% | -0.44% | -2.32% | 8,599,300 | 167,382,000 | 69% | 19.47 | -0.55% | 19.42 | 0.25% | 19.50 | -0.48% | 19.84 | -0.65% | -0.49% | |
| 2020-12-14 | 19.36 | 19.88 | 19.15 | 19.50 | 0.31% | -0.37% | -2.36% | 11,103,700 | 217,337,000 | 84% | 19.57 | 1.62% | 19.38 | -0.55% | 19.59 | -0.71% | 19.97 | -0.36% | -0.41% | |
| 2020-12-11 | 19.27 | 19.53 | 19.02 | 19.44 | 0.88% | 0.92% | -3.01% | 12,370,800 | 238,290,000 | 82% | 19.26 | -0.31% | 19.48 | -1.11% | 19.73 | -0.80% | 20.04 | -0.33% | -0.41% | |
| 2020-12-10 | 19.74 | 19.75 | 19.01 | 19.27 | -2.33% | -0.27% | -4.18% | 14,849,100 | 286,914,000 | 86% | 19.32 | -2.74% | 19.70 | -1.78% | 19.89 | -0.91% | 20.11 | -1.03% | -0.44% | |
| 2020-12-09 | 20.10 | 20.12 | 19.71 | 19.73 | -1.30% | -0.68% | -2.90% | 13,400,600 | 266,215,000 | 74% | 19.87 | -0.89% | 20.06 | -0.50% | 20.07 | -0.53% | 20.32 | -0.36% | -0.32% | |
| 2020-12-08 | 20.13 | 20.26 | 19.93 | 19.99 | 0.00% | -0.27% | -1.98% | 9,910,200 | 198,644,000 | 54% | 20.04 | -1.14% | 20.16 | 0.02% | 20.18 | -0.69% | 20.39 | -0.40% | -0.33% | | |
|
