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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-12-06 | 22.34 | 22.34 | 22.02 | 22.20 | -0.67% | 0.17% | 1.07% | 1,176,000 | 26,064,000 | 94% | 22.16 | -0.10% | 22.10 | 0.72% | 21.91 | 1.18% | 21.96 | -0.77% | -0.87% |  |
| 2019-12-05 | 22.00 | 22.45 | 21.93 | 22.35 | 1.13% | 0.74% | 0.97% | 1,394,000 | 30,926,000 | 111% | 22.19 | 1.06% | 21.94 | 0.99% | 21.66 | 0.18% | 22.14 | -1.30% | -0.82% | |
| 2019-12-04 | 21.57 | 22.19 | 21.49 | 22.10 | 1.47% | 0.67% | -1.46% | 1,328,700 | 29,168,000 | 101% | 21.95 | 1.44% | 21.73 | 1.47% | 21.62 | -0.11% | 22.43 | -2.01% | -0.71% | |
| 2019-12-03 | 21.30 | 21.85 | 21.20 | 21.78 | 2.01% | 0.65% | -4.83% | 1,168,000 | 25,275,000 | 78% | 21.64 | 0.39% | 21.41 | -0.47% | 21.64 | -0.63% | 22.89 | -0.93% | -0.46% | |
| 2019-12-02 | 21.45 | 21.96 | 21.26 | 21.35 | -2.15% | -0.95% | -7.58% | 1,132,600 | 24,413,000 | 74% | 21.56 | 1.54% | 21.52 | -0.69% | 21.78 | -1.06% | 23.10 | -0.70% | -0.38% | |
| 2019-11-29 | 21.89 | 21.89 | 20.57 | 21.82 | -0.55% | 2.79% | -6.20% | 2,290,000 | 48,613,000 | 147% | 21.23 | -3.98% | 21.66 | -2.76% | 22.01 | -3.45% | 23.26 | -2.10% | -0.36% | |
| 2019-11-28 | 21.90 | 22.33 | 21.80 | 21.94 | -0.09% | -0.76% | -7.67% | 1,028,000 | 22,727,000 | 69% | 22.11 | 0.22% | 22.28 | -1.32% | 22.80 | -2.49% | 23.76 | -0.46% | -0.17% |  |
| 2019-11-27 | 22.72 | 22.84 | 21.81 | 21.96 | -4.19% | -0.45% | -8.01% | 1,366,600 | 30,146,000 | 91% | 22.06 | -4.18% | 22.58 | -3.53% | 23.38 | -3.08% | 23.87 | -0.65% | -0.17% | |
| 2019-11-26 | 22.99 | 23.30 | 22.88 | 22.92 | 0.22% | -0.44% | -4.62% | 636,700 | 14,658,000 | 46% | 23.02 | 0.14% | 23.40 | -2.11% | 24.12 | -0.34% | 24.03 | 0.05% | -0.19% | |
| 2019-11-25 | 23.55 | 23.69 | 22.68 | 22.87 | -3.26% | -0.52% | -4.78% | 1,020,300 | 23,456,000 | 72% | 22.99 | -4.02% | 23.91 | -2.31% | 24.21 | -0.29% | 24.02 | 0.13% | -0.32% | |
| 2019-11-22 | 24.10 | 24.41 | 23.46 | 23.64 | -2.39% | -1.30% | -1.44% | 1,203,100 | 28,816,000 | 84% | 23.95 | -2.01% | 24.47 | -0.07% | 24.28 | -0.31% | 23.99 | -0.25% | -0.49% | |
| 2019-11-21 | 25.00 | 25.00 | 24.10 | 24.22 | -3.24% | -0.90% | 0.72% | 1,650,000 | 40,327,000 | 113% | 24.44 | -1.21% | 24.49 | 0.77% | 24.35 | 0.48% | 24.05 | -0.15% | -0.55% | |
| 2019-11-20 | 24.20 | 0.00 | 0.00 | 25.03 | 3.13% | 1.17% | 3.94% | 2,505,000 | 61,973,000 | 175% | 24.74 | 2.75% | 24.30 | 0.83% | 24.24 | 1.32% | 24.08 | 0.43% | -0.61% | |
| 2019-11-19 | 23.51 | 24.57 | 23.48 | 24.27 | 2.66% | 0.80% | 1.22% | 1,340,700 | 32,280,000 | 101% | 24.08 | 2.09% | 24.10 | 0.51% | 23.92 | 0.65% | 23.98 | -0.15% | -0.75% | |
| 2019-11-18 | 23.53 | 23.90 | 23.32 | 23.64 | -1.34% | 0.24% | -1.55% | 1,110,000 | 26,178,000 | 85% | 23.58 | -3.38% | 23.98 | 0.05% | 23.77 | 0.57% | 24.01 | -0.44% | -0.81% | |
| 2019-11-15 | 23.70 | 25.44 | 23.20 | 23.96 | 0.97% | -1.84% | -0.66% | 1,979,200 | 48,313,000 | 159% | 24.41 | 3.60% | 23.97 | 2.53% | 23.63 | 0.05% | 24.12 | -0.19% | -0.86% | |
| 2019-11-14 | 23.34 | 23.86 | 23.01 | 23.73 | 1.67% | 0.72% | -1.80% | 980,400 | 23,099,000 | 81% | 23.56 | 0.90% | 23.38 | 0.70% | 23.62 | -1.16% | 24.16 | -0.51% | -0.99% | |
| 2019-11-13 | 23.32 | 23.67 | 23.15 | 23.34 | 0.17% | -0.05% | -3.90% | 778,300 | 18,175,000 | 61% | 23.35 | 0.62% | 23.21 | -1.99% | 23.90 | -0.53% | 24.29 | -0.79% | -1.14% | |
| 2019-11-12 | 23.06 | 23.45 | 22.89 | 23.30 | 1.04% | 0.39% | -4.83% | 980,200 | 22,749,000 | 70% | 23.21 | 0.25% | 23.68 | -1.80% | 24.03 | -0.80% | 24.48 | -1.29% | -1.24% | |
| 2019-11-11 | 23.99 | 23.99 | 22.80 | 23.06 | -5.06% | -0.40% | -7.02% | 1,746,700 | 40,439,000 | 117% | 23.15 | -5.45% | 24.12 | -1.82% | 24.22 | -1.68% | 24.80 | -1.60% | -1.20% | |
| 2019-11-08 | 24.50 | 24.80 | 24.26 | 24.29 | -3.03% | -0.80% | -3.63% | 1,726,900 | 42,286,000 | 125% | 24.49 | -1.23% | 24.56 | -0.25% | 24.63 | -0.57% | 25.21 | -0.83% | -1.11% | |
| 2019-11-07 | 24.30 | 25.30 | 24.15 | 25.05 | 3.21% | 1.04% | -1.44% | 1,555,200 | 38,556,000 | 117% | 24.79 | 1.82% | 24.63 | -0.04% | 24.77 | -0.04% | 25.42 | -0.77% | -1.08% | |
| 2019-11-06 | 24.78 | 24.78 | 24.15 | 24.27 | -1.86% | -0.32% | -5.25% | 1,026,100 | 24,985,000 | 76% | 24.35 | -1.24% | 24.64 | -1.10% | 24.78 | -0.90% | 25.62 | -0.88% | -1.08% | |
| 2019-11-05 | 24.98 | 24.98 | 24.43 | 24.73 | -0.40% | 0.30% | -4.30% | 861,700 | 21,245,000 | 64% | 24.66 | -1.09% | 24.91 | -0.14% | 25.01 | -1.45% | 25.84 | -0.78% | -1.03% | |
| 2019-11-04 | 25.10 | 25.20 | 24.78 | 24.83 | -1.15% | -0.39% | -4.67% | 944,100 | 23,534,000 | 70% | 24.93 | -0.63% | 24.95 | -0.60% | 25.38 | -1.20% | 26.05 | -0.96% | -1.00% | |
| 2019-11-01 | 24.70 | 25.40 | 24.40 | 25.12 | 2.36% | 0.14% | -4.47% | 1,154,500 | 28,960,000 | 78% | 25.08 | 0.99% | 25.10 | -1.71% | 25.68 | -0.85% | 26.30 | -1.47% | -1.12% | |
| 2019-10-31 | 25.19 | 25.36 | 24.44 | 24.54 | -2.43% | -1.20% | -8.05% | 1,342,400 | 33,342,000 | 86% | 24.84 | -1.79% | 25.53 | -2.05% | 25.90 | -1.19% | 26.69 | -2.07% | -1.83% | |
| 2019-10-30 | 26.10 | 26.10 | 24.83 | 25.15 | -3.42% | -0.56% | -7.71% | 1,826,200 | 46,186,000 | 106% | 25.29 | -3.92% | 26.07 | -1.69% | 26.22 | -1.52% | 27.25 | -1.78% | -1.73% | |
| 2019-10-29 | 27.08 | 27.08 | 25.90 | 26.04 | -3.27% | -1.08% | -6.15% | 1,729,600 | 45,529,000 | 93% | 26.32 | -1.93% | 26.51 | -0.35% | 26.62 | -0.82% | 27.75 | -0.82% | -1.65% | |
| 2019-10-28 | 26.68 | 27.08 | 26.39 | 26.92 | 0.00% | 0.29% | -3.77% | 1,244,000 | 33,390,000 | 66% | 26.84 | 1.47% | 26.61 | -0.29% | 26.84 | -0.48% | 27.98 | -0.69% | -1.61% | | |
|
