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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-08-04 | 23.87 | 23.87 | 23.87 | 23.87 | 10.00% | 0.00% | 73.13% | 2,550,700 | 60,884,000 | 8% | 23.87 | 10.00% | 20.62 | 9.95% | 17.81 | 7.86% | 13.79 | 3.68% | 3.68% |  |
| 2020-08-03 | 21.70 | 21.70 | 21.70 | 21.70 | 9.98% | 0.00% | 63.18% | 8,080,300 | 175,342,000 | 22% | 21.70 | 10.18% | 18.75 | 7.86% | 16.51 | 8.05% | 13.30 | 3.52% | 3.58% | |
| 2020-07-31 | 19.73 | 19.73 | 19.09 | 19.73 | 9.98% | 0.18% | 53.59% | 18,507,200 | 364,495,000 | 43% | 19.70 | 10.94% | 17.39 | 9.60% | 15.28 | 7.25% | 12.85 | 3.23% | 3.39% | |
| 2020-07-30 | 17.66 | 17.94 | 17.00 | 17.94 | 9.99% | 1.05% | 44.17% | 41,370,900 | 734,474,000 | 86% | 17.75 | 9.21% | 15.86 | 10.43% | 14.25 | 7.22% | 12.44 | 4.69% | 3.14% | |
| 2020-07-29 | 16.31 | 16.31 | 15.77 | 16.31 | 9.98% | 0.33% | 37.21% | 51,354,700 | 834,802,000 | 100% | 16.26 | 13.64% | 14.36 | 8.52% | 13.29 | 6.03% | 11.89 | 4.81% | 2.80% | |
| 2020-07-28 | 13.98 | 14.83 | 13.51 | 14.83 | 10.01% | 3.67% | 30.75% | 63,225,600 | 904,469,000 | 108% | 14.31 | 7.65% | 13.24 | 6.22% | 12.53 | 5.47% | 11.34 | 3.35% | 2.54% |  |
| 2020-07-27 | 12.35 | 13.48 | 12.35 | 13.48 | 10.04% | 1.44% | 22.84% | 86,831,300 | 1,153,878,000 | 140% | 13.29 | 6.47% | 12.46 | 5.69% | 11.88 | 5.78% | 10.97 | 4.08% | 2.62% | |
| 2020-07-24 | 11.71 | 13.00 | 11.66 | 12.25 | 3.20% | -1.85% | 16.18% | 95,652,700 | 1,193,842,000 | 150% | 12.48 | 8.15% | 11.79 | 6.18% | 11.23 | 5.36% | 10.54 | 4.01% | 2.73% | |
| 2020-07-23 | 11.10 | 12.00 | 11.00 | 11.87 | 8.80% | 2.86% | 17.08% | 80,028,500 | 923,507,000 | 126% | 11.54 | 4.19% | 11.10 | 5.05% | 10.66 | 4.03% | 10.14 | 3.12% | 2.64% | |
| 2020-07-22 | 10.90 | 11.41 | 10.81 | 10.91 | -2.76% | -1.50% | 10.98% | 64,441,000 | 713,749,000 | 104% | 11.08 | 3.28% | 10.57 | 3.92% | 10.25 | 2.61% | 9.83 | 2.28% | 2.55% | |
| 2020-07-21 | 10.40 | 11.22 | 10.08 | 11.22 | 10.00% | 4.63% | 16.73% | 86,829,100 | 931,152,000 | 144% | 10.72 | 8.51% | 10.17 | 4.93% | 9.99 | 1.37% | 9.61 | 2.75% | 2.49% | |
| 2020-07-20 | 9.48 | 10.39 | 9.17 | 10.20 | 7.59% | 3.21% | 9.03% | 66,777,600 | 659,960,000 | 113% | 9.88 | 3.85% | 9.69 | 0.08% | 9.85 | 0.62% | 9.36 | 1.57% | 2.38% | |
| 2020-07-17 | 9.50 | 9.74 | 9.32 | 9.48 | 2.16% | -0.39% | 2.93% | 44,075,000 | 419,455,000 | 78% | 9.52 | -0.98% | 9.69 | -2.26% | 9.79 | 1.30% | 9.21 | 0.79% | 2.30% | |
| 2020-07-16 | 9.45 | 9.88 | 9.12 | 9.28 | -1.59% | -3.44% | 1.55% | 59,975,700 | 576,415,000 | 113% | 9.61 | -2.18% | 9.91 | 0.28% | 9.67 | 2.03% | 9.14 | 1.23% | 2.20% | |
| 2020-07-15 | 10.65 | 10.73 | 9.37 | 9.43 | -8.80% | -4.02% | 4.46% | 84,671,400 | 831,894,000 | 180% | 9.83 | -3.90% | 9.88 | 2.69% | 9.47 | 2.73% | 9.03 | 2.27% | 2.05% | |
| 2020-07-14 | 9.64 | 10.63 | 9.44 | 10.34 | 6.38% | 1.13% | 17.14% | 79,061,500 | 808,320,000 | 210% | 10.22 | 6.08% | 9.62 | 6.32% | 9.22 | 5.07% | 8.83 | 4.07% | 1.76% | |
| 2020-07-13 | 9.64 | 9.93 | 9.42 | 9.72 | 6.93% | 0.85% | 14.60% | 92,266,800 | 889,228,000 | 285% | 9.64 | 9.04% | 9.05 | 6.81% | 8.78 | 6.04% | 8.48 | 5.21% | 1.35% | |
| 2020-07-10 | 8.45 | 9.09 | 8.42 | 9.09 | 10.05% | 2.84% | 12.75% | 62,733,100 | 554,515,000 | 241% | 8.84 | 6.25% | 8.47 | 4.04% | 8.28 | 3.42% | 8.06 | 3.08% | 0.81% | |
| 2020-07-09 | 8.22 | 8.48 | 8.20 | 8.26 | 0.61% | -0.71% | 5.61% | 55,987,200 | 465,782,000 | 256% | 8.32 | 2.70% | 8.14 | 2.88% | 8.00 | 2.71% | 7.82 | 2.29% | 0.49% | |
| 2020-07-08 | 7.85 | 8.27 | 7.83 | 8.21 | 4.32% | 1.36% | 7.38% | 38,738,900 | 313,793,000 | 218% | 8.10 | 2.21% | 7.92 | 2.33% | 7.79 | 2.24% | 7.65 | 1.68% | 0.26% | |
| 2020-07-07 | 7.81 | 8.07 | 7.69 | 7.87 | 1.94% | -0.69% | 4.65% | 37,435,100 | 296,682,000 | 248% | 7.93 | 3.50% | 7.74 | 3.09% | 7.62 | 2.53% | 7.52 | 1.61% | 0.07% | |
| 2020-07-06 | 7.51 | 7.78 | 7.50 | 7.72 | 3.49% | 0.82% | 4.31% | 28,879,500 | 221,125,000 | 218% | 7.66 | 3.26% | 7.50 | 2.58% | 7.43 | 2.02% | 7.40 | 0.74% | -0.10% | |
| 2020-07-03 | 7.37 | 7.48 | 7.33 | 7.46 | 1.36% | 0.61% | 1.54% | 14,871,900 | 110,274,000 | 129% | 7.42 | 1.58% | 7.32 | 0.73% | 7.29 | 0.47% | 7.35 | -0.12% | -0.18% | |
| 2020-07-02 | 7.20 | 7.39 | 7.17 | 7.36 | 1.80% | 0.82% | 0.05% | 15,243,100 | 111,270,000 | 136% | 7.30 | 1.43% | 7.26 | 0.64% | 7.25 | -0.30% | 7.36 | -0.33% | -0.18% | |
| 2020-07-01 | 7.30 | 7.31 | 7.16 | 7.23 | -0.28% | 0.46% | -2.03% | 10,712,800 | 77,099,000 | 100% | 7.20 | -1.05% | 7.22 | -0.41% | 7.27 | -0.52% | 7.38 | -0.59% | -0.17% | |
| 2020-06-30 | 7.25 | 7.35 | 7.22 | 7.25 | 0.97% | -0.32% | -2.34% | 10,631,100 | 77,320,000 | 95% | 7.27 | 1.34% | 7.25 | -0.73% | 7.31 | -0.63% | 7.42 | -0.07% | -0.12% | |
| 2020-06-29 | 7.23 | 7.25 | 7.15 | 7.18 | -1.37% | 0.04% | -3.35% | 10,015,400 | 71,882,000 | 88% | 7.18 | -1.51% | 7.30 | -0.94% | 7.36 | -0.81% | 7.43 | -0.23% | -0.12% | |
| 2020-06-24 | 7.35 | 7.36 | 7.25 | 7.28 | -0.68% | -0.10% | -2.23% | 9,454,700 | 68,897,000 | 84% | 7.29 | -1.70% | 7.37 | -0.77% | 7.42 | -0.63% | 7.45 | -0.04% | -0.11% | |
| 2020-06-23 | 7.41 | 7.54 | 7.33 | 7.33 | -1.08% | -1.12% | -1.60% | 11,575,600 | 85,812,000 | 101% | 7.41 | 0.30% | 7.43 | -0.39% | 7.46 | -0.33% | 7.45 | -0.03% | -0.14% | |
| 2020-06-22 | 7.40 | 7.45 | 7.33 | 7.41 | 0.00% | 0.26% | -0.55% | 9,942,800 | 73,489,000 | 86% | 7.39 | -0.86% | 7.45 | -0.67% | 7.49 | -0.48% | 7.45 | -0.20% | -0.23% | | |
|
