海思科( 002653.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-01-22 | 18.16 | 18.67 | 17.90 | 18.30 | -0.81% | 0.67% | 5.84% | 5,694,700 | 103,516,000 | 138% | 18.18 | 0.49% | 17.89 | 1.80% | 17.60 | 1.27% | 17.29 | 0.92% | 0.08% |  |
| 2021-01-21 | 16.76 | 18.49 | 16.60 | 18.45 | 9.76% | 1.99% | 7.69% | 10,236,500 | 185,180,000 | 269% | 18.09 | 7.96% | 17.58 | 5.04% | 17.38 | 3.88% | 17.13 | 1.96% | -0.09% | |
| 2021-01-20 | 16.57 | 17.10 | 16.32 | 16.81 | 1.94% | 0.32% | 0.04% | 3,199,100 | 53,604,000 | 91% | 16.76 | 1.38% | 16.73 | -0.15% | 16.73 | 0.72% | 16.80 | -0.04% | -0.42% | |
| 2021-01-19 | 16.62 | 16.68 | 16.44 | 16.49 | -2.19% | -0.23% | -1.90% | 2,514,800 | 41,565,000 | 69% | 16.53 | -1.89% | 16.76 | -0.11% | 16.61 | -0.62% | 16.81 | -0.24% | -0.57% | |
| 2021-01-18 | 16.81 | 17.27 | 16.51 | 16.86 | 0.42% | 0.08% | 0.06% | 3,920,300 | 66,041,000 | 108% | 16.85 | -0.13% | 16.78 | 1.52% | 16.71 | -0.81% | 16.85 | -0.17% | -0.68% | |
| 2021-01-15 | 16.76 | 17.10 | 16.68 | 16.79 | 0.24% | -0.46% | -0.52% | 2,135,700 | 36,023,000 | 61% | 16.87 | 1.71% | 16.53 | -0.61% | 16.85 | 0.08% | 16.88 | -0.24% | -0.86% | |
| 2021-01-14 | 16.21 | 16.95 | 16.15 | 16.75 | 2.76% | 1.00% | -1.00% | 2,427,900 | 40,265,000 | 66% | 16.58 | 1.71% | 16.63 | -1.58% | 16.83 | -0.13% | 16.92 | -0.27% | -1.06% | |
| 2021-01-13 | 16.93 | 17.00 | 16.01 | 16.30 | -3.66% | -0.04% | -3.91% | 4,006,500 | 65,331,000 | 106% | 16.31 | -4.21% | 16.89 | -1.03% | 16.86 | -0.61% | 16.96 | -0.60% | -1.14% | |
| 2021-01-12 | 17.39 | 17.43 | 16.86 | 16.92 | -2.70% | -0.60% | -0.86% | 3,504,700 | 59,658,000 | 103% | 17.02 | -1.21% | 17.07 | 0.54% | 16.96 | -0.01% | 17.07 | -0.37% | -1.30% | |
| 2021-01-11 | 16.79 | 17.64 | 16.35 | 17.39 | 3.57% | 0.93% | 1.51% | 5,655,600 | 97,446,000 | 170% | 17.23 | 2.79% | 16.98 | 1.06% | 16.96 | 0.30% | 17.13 | -0.15% | -1.34% | |
| 2021-01-08 | 16.90 | 17.02 | 16.58 | 16.79 | -0.94% | 0.16% | -2.13% | 2,443,200 | 40,955,000 | 80% | 16.76 | -0.21% | 16.80 | -0.43% | 16.91 | -0.57% | 17.16 | -0.74% | -1.38% | |
| 2021-01-07 | 16.85 | 17.07 | 16.45 | 16.95 | 0.89% | 0.90% | -1.93% | 4,997,600 | 83,952,000 | 157% | 16.80 | -0.17% | 16.87 | -0.77% | 17.01 | -0.61% | 17.28 | -1.38% | -1.40% | |
| 2021-01-06 | 17.10 | 17.22 | 16.62 | 16.80 | -1.93% | -0.16% | -4.14% | 3,772,900 | 63,487,000 | 120% | 16.83 | -1.23% | 17.00 | -1.14% | 17.11 | -0.73% | 17.53 | -1.56% | -1.35% | |
| 2021-01-05 | 17.17 | 17.35 | 16.80 | 17.13 | -0.70% | 0.55% | -3.77% | 3,276,300 | 55,817,000 | 106% | 17.04 | -0.95% | 17.20 | -0.39% | 17.24 | -0.90% | 17.80 | -1.36% | -1.25% | |
| 2021-01-04 | 17.41 | 17.44 | 17.00 | 17.25 | -1.54% | 0.28% | -4.42% | 2,757,600 | 47,433,000 | 91% | 17.20 | -1.02% | 17.27 | -0.41% | 17.39 | -0.63% | 18.05 | -1.97% | -1.15% | |
| 2020-12-31 | 17.21 | 17.58 | 17.09 | 17.52 | 1.27% | 0.81% | -4.83% | 2,896,000 | 50,330,000 | 88% | 17.38 | 0.96% | 17.34 | -0.73% | 17.50 | -0.88% | 18.41 | -2.21% | -0.98% | |
| 2020-12-30 | 17.32 | 17.55 | 17.10 | 17.30 | -0.86% | 0.51% | -8.10% | 2,742,500 | 47,206,000 | 71% | 17.21 | -1.49% | 17.46 | -1.18% | 17.66 | -1.72% | 18.83 | -1.07% | -0.76% | |
| 2020-12-29 | 17.42 | 17.69 | 17.25 | 17.45 | 0.17% | -0.14% | -8.29% | 1,626,800 | 28,426,000 | 38% | 17.47 | -1.10% | 17.67 | -0.87% | 17.97 | -1.67% | 19.03 | -2.24% | -0.71% | |
| 2020-12-28 | 17.91 | 17.96 | 17.40 | 17.42 | -3.06% | -1.41% | -10.50% | 3,278,600 | 57,931,000 | 63% | 17.67 | -1.05% | 17.83 | -1.77% | 18.27 | -1.82% | 19.46 | -0.78% | -0.37% | |
| 2020-12-25 | 17.60 | 18.10 | 17.42 | 17.97 | 0.96% | 0.63% | -8.39% | 1,783,200 | 31,843,000 | 35% | 17.86 | -0.53% | 18.15 | -1.97% | 18.61 | -2.13% | 19.62 | -0.51% | -0.26% | |
| 2020-12-24 | 18.47 | 18.50 | 17.71 | 17.80 | -3.31% | -0.85% | -9.71% | 3,745,000 | 67,229,000 | 74% | 17.95 | -2.74% | 18.51 | -2.50% | 19.01 | -2.65% | 19.72 | -0.92% | -0.16% | |
| 2020-12-23 | 18.95 | 19.04 | 18.09 | 18.41 | -3.76% | -0.25% | -7.48% | 4,091,100 | 75,511,000 | 86% | 18.46 | -4.09% | 18.99 | -3.09% | 19.53 | -0.70% | 19.90 | -0.90% | -0.04% | |
| 2020-12-22 | 19.56 | 19.70 | 19.00 | 19.13 | -1.65% | -0.59% | -4.72% | 3,207,400 | 61,723,000 | 72% | 19.24 | -1.29% | 19.60 | -1.50% | 19.67 | -2.07% | 20.08 | -0.57% | 0.06% | |
| 2020-12-21 | 19.62 | 19.80 | 19.20 | 19.45 | -1.77% | -0.23% | -3.67% | 2,687,100 | 52,385,000 | 61% | 19.50 | -1.95% | 19.89 | 0.64% | 20.08 | -0.26% | 20.19 | -0.36% | 0.13% | |
| 2020-12-18 | 20.41 | 20.42 | 19.45 | 19.80 | -2.80% | -0.41% | -2.29% | 4,846,500 | 96,357,000 | 110% | 19.88 | -0.86% | 19.77 | -2.11% | 20.14 | -0.28% | 20.27 | -0.23% | 0.13% | |
| 2020-12-17 | 18.90 | 20.97 | 18.86 | 20.37 | 6.87% | 1.58% | 0.29% | 7,043,200 | 141,245,000 | 160% | 20.05 | 3.56% | 20.19 | -0.22% | 20.19 | -0.35% | 20.31 | -0.05% | 0.06% | |
| 2020-12-16 | 20.35 | 20.35 | 18.90 | 19.06 | -6.75% | -1.57% | -6.21% | 6,357,900 | 123,112,000 | 155% | 19.36 | -6.99% | 20.24 | -1.97% | 20.26 | -1.77% | 20.32 | -0.57% | 0.01% | |
| 2020-12-15 | 20.66 | 21.45 | 19.81 | 20.44 | 1.19% | -1.82% | 0.00% | 10,018,100 | 208,569,000 | 289% | 20.82 | 3.65% | 20.65 | 1.74% | 20.63 | 0.72% | 20.44 | 1.14% | 0.05% | |
| 2020-12-14 | 20.20 | 20.23 | 19.86 | 20.20 | 0.50% | 0.57% | -0.04% | 1,608,100 | 32,300,000 | 57% | 20.09 | -0.91% | 20.29 | -0.84% | 20.48 | -0.35% | 20.21 | 0.39% | -0.11% | |
| 2020-12-11 | 20.72 | 20.79 | 20.00 | 20.10 | 0.00% | -0.84% | -0.15% | 2,236,800 | 45,341,000 | 77% | 20.27 | -1.18% | 20.47 | -0.78% | 20.55 | 0.19% | 20.13 | 0.46% | -0.19% | | |
|
