宇晶股份( 002943.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-07-03 | 23.16 | 23.38 | 23.02 | 23.28 | 0.13% | 0.19% | 1.03% | 2,676,100 | 62,179,000 | 113% | 23.24 | -0.05% | 23.16 | 0.33% | 23.05 | 0.19% | 23.04 | 0.23% | -0.14% |  |
| 2020-07-02 | 23.03 | 23.63 | 22.92 | 23.25 | 0.56% | 0.02% | 1.14% | 2,878,500 | 66,913,000 | 123% | 23.25 | 1.35% | 23.08 | 0.87% | 23.01 | 0.21% | 22.99 | -0.12% | -0.11% | |
| 2020-07-01 | 23.04 | 23.38 | 22.71 | 23.12 | 0.57% | 0.80% | 0.45% | 2,172,600 | 49,834,000 | 92% | 22.94 | -0.30% | 22.88 | -0.20% | 22.96 | -0.25% | 23.02 | -0.13% | -0.03% | |
| 2020-06-30 | 22.65 | 23.27 | 22.65 | 22.99 | 1.50% | -0.07% | -0.24% | 2,468,000 | 56,776,000 | 101% | 23.01 | 1.92% | 22.93 | -0.12% | 23.02 | 0.01% | 23.05 | -0.04% | 0.02% | |
| 2020-06-29 | 22.80 | 22.85 | 22.31 | 22.65 | -1.52% | 0.35% | -1.76% | 1,396,600 | 31,522,000 | 55% | 22.57 | -2.07% | 22.95 | -0.65% | 23.02 | -0.06% | 23.06 | -0.30% | 0.07% | |
| 2020-06-24 | 23.10 | 23.52 | 22.70 | 23.00 | -0.78% | -0.21% | -0.54% | 2,460,600 | 56,712,000 | 90% | 23.05 | -0.36% | 23.10 | 0.07% | 23.03 | 0.27% | 23.13 | -0.36% | 0.18% | |
| 2020-06-23 | 23.16 | 23.28 | 22.96 | 23.18 | -0.73% | 0.21% | -0.13% | 1,689,500 | 39,080,000 | 62% | 23.13 | 0.03% | 23.09 | 0.36% | 22.97 | -0.38% | 23.21 | -0.54% | 0.27% | |
| 2020-06-22 | 22.99 | 23.57 | 22.71 | 23.35 | 1.74% | 0.97% | 0.06% | 3,941,600 | 91,149,000 | 132% | 23.13 | 0.60% | 23.00 | 0.74% | 23.06 | -0.06% | 23.34 | -0.82% | 0.44% | |
| 2020-06-19 | 22.63 | 23.42 | 22.63 | 22.95 | 0.66% | -0.16% | -2.46% | 2,327,300 | 53,497,000 | 68% | 22.99 | 1.04% | 22.84 | -0.90% | 23.07 | -0.09% | 23.53 | 0.43% | 0.74% | |
| 2020-06-18 | 22.56 | 22.94 | 22.47 | 22.80 | 0.97% | 0.22% | -2.68% | 1,718,600 | 39,099,000 | 44% | 22.75 | 0.00% | 23.04 | -0.51% | 23.09 | -0.49% | 23.43 | 0.27% | 0.84% | |
| 2020-06-17 | 23.22 | 23.33 | 22.51 | 22.58 | -3.17% | -0.75% | -3.36% | 2,497,300 | 56,815,000 | 63% | 22.75 | -3.22% | 23.16 | -0.40% | 23.20 | -0.88% | 23.37 | 0.53% | 0.84% | |
| 2020-06-16 | 23.38 | 23.97 | 23.15 | 23.32 | 1.04% | -0.80% | 0.34% | 2,632,900 | 61,896,000 | 66% | 23.51 | 1.36% | 23.25 | 0.07% | 23.41 | -0.64% | 23.24 | 0.68% | 0.86% |  |
| 2020-06-15 | 23.75 | 23.75 | 22.83 | 23.08 | -2.49% | -0.49% | -0.03% | 3,185,700 | 73,890,000 | 78% | 23.19 | 0.43% | 23.24 | -0.93% | 23.56 | -1.02% | 23.09 | 0.37% | 0.84% | |
| 2020-06-12 | 22.76 | 24.87 | 22.51 | 23.67 | 1.02% | 2.49% | 2.91% | 2,972,500 | 68,646,000 | 71% | 23.09 | -1.31% | 23.46 | -1.48% | 23.80 | 0.83% | 23.00 | 0.41% | 0.84% | |
| 2020-06-11 | 23.50 | 23.82 | 22.96 | 23.43 | -2.38% | 0.13% | 2.28% | 3,551,900 | 83,114,000 | 86% | 23.40 | -2.45% | 23.81 | -0.99% | 23.61 | 0.59% | 22.91 | 0.79% | 0.85% | |
| 2020-06-10 | 24.36 | 24.36 | 23.80 | 24.00 | -1.40% | 0.05% | 5.60% | 2,403,000 | 57,640,000 | 59% | 23.99 | -0.27% | 24.05 | 1.91% | 23.47 | 1.39% | 22.73 | 0.60% | 0.80% | |
| 2020-06-09 | 24.08 | 24.35 | 23.65 | 24.34 | 0.04% | 1.20% | 7.74% | 4,239,700 | 101,967,000 | 108% | 24.05 | -0.05% | 23.60 | 1.51% | 23.15 | 1.64% | 22.59 | 1.16% | 0.71% | |
| 2020-06-08 | 23.95 | 25.17 | 23.17 | 24.33 | 1.33% | 1.11% | 8.95% | 7,729,800 | 185,993,000 | 210% | 24.06 | 5.66% | 23.24 | 4.13% | 22.77 | 2.59% | 22.33 | 2.13% | 0.53% | |
| 2020-06-05 | 21.83 | 24.01 | 21.68 | 24.01 | 9.99% | 5.43% | 9.81% | 6,735,900 | 153,398,000 | 215% | 22.77 | 4.38% | 22.32 | 2.46% | 22.20 | 1.30% | 21.87 | 1.44% | 0.21% | |
| 2020-06-04 | 21.82 | 22.24 | 21.59 | 21.83 | -1.13% | 0.06% | 1.28% | 2,219,200 | 48,419,000 | 82% | 21.82 | -0.25% | 21.79 | -0.72% | 21.91 | 0.36% | 21.56 | 0.33% | -0.08% | |
| 2020-06-03 | 21.67 | 22.49 | 21.40 | 22.08 | 1.75% | 0.95% | 2.77% | 4,313,000 | 94,335,000 | 169% | 21.87 | 0.97% | 21.94 | -0.03% | 21.84 | 0.44% | 21.49 | 0.67% | -0.17% | |
| 2020-06-02 | 21.86 | 21.95 | 21.50 | 21.70 | -2.38% | 0.17% | 1.67% | 3,590,600 | 77,784,000 | 157% | 21.66 | -2.73% | 21.95 | 0.34% | 21.74 | 0.63% | 21.34 | 0.52% | -0.25% | |
| 2020-06-01 | 21.51 | 22.85 | 21.51 | 22.23 | 1.83% | -0.18% | 4.70% | 4,021,500 | 89,561,000 | 193% | 22.27 | 1.82% | 21.88 | 1.61% | 21.60 | 1.55% | 21.23 | 0.39% | -0.31% | |
| 2020-05-29 | 21.51 | 22.39 | 21.51 | 21.83 | -1.00% | -0.19% | 3.22% | 3,199,100 | 69,972,000 | 154% | 21.87 | 1.70% | 21.53 | 1.83% | 21.27 | 1.72% | 21.15 | 0.46% | -0.32% | |
| 2020-05-28 | 20.88 | 22.33 | 20.60 | 22.05 | 5.96% | 2.52% | 4.74% | 4,230,300 | 90,979,000 | 221% | 21.51 | 3.33% | 21.14 | 2.65% | 20.92 | 2.24% | 21.05 | 0.30% | -0.30% | |
| 2020-05-27 | 20.80 | 21.03 | 20.51 | 20.81 | 0.05% | -0.02% | -0.86% | 1,386,600 | 28,861,000 | 82% | 20.81 | 0.93% | 20.60 | 1.25% | 20.46 | 0.44% | 20.99 | -0.32% | -0.31% | |
| 2020-05-26 | 20.01 | 21.32 | 20.01 | 20.80 | 3.17% | 0.86% | -1.23% | 2,068,100 | 42,648,000 | 123% | 20.62 | 2.16% | 20.35 | 0.76% | 20.37 | -0.29% | 21.06 | -0.60% | -0.27% | |
| 2020-05-25 | 20.03 | 20.45 | 19.99 | 20.16 | 0.35% | -0.13% | -4.84% | 836,700 | 16,890,000 | 50% | 20.19 | 1.00% | 20.19 | -0.39% | 20.43 | -2.72% | 21.19 | -1.12% | -0.20% | |
| 2020-05-22 | 20.44 | 20.44 | 19.60 | 20.09 | -1.08% | 0.52% | -6.24% | 1,233,400 | 24,652,000 | 64% | 19.99 | -2.15% | 20.27 | -1.52% | 21.00 | -0.90% | 21.43 | -1.38% | -0.04% | |
| 2020-05-21 | 20.47 | 20.66 | 20.21 | 20.31 | 0.00% | -0.57% | -6.51% | 1,088,200 | 22,229,000 | 49% | 20.43 | 0.18% | 20.58 | -3.15% | 21.19 | -0.72% | 21.73 | -0.61% | 0.21% | | |
|
