大禹节水( 300021.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-02-26 | 5.04 | 5.18 | 5.00 | 5.11 | 2.20% | 0.02% | 4.12% | 21,587,300 | 110,293,000 | 193% | 5.11 | 2.96% | 5.05 | 1.53% | 5.02 | 1.25% | 4.91 | 1.41% | 0.13% | |
| 2021-02-25 | 4.93 | 5.05 | 4.90 | 5.00 | 1.42% | 0.77% | 3.31% | 10,084,200 | 50,040,000 | 102% | 4.96 | -0.90% | 4.97 | -0.56% | 4.96 | 0.71% | 4.84 | 1.04% | -0.11% | |
| 2021-02-24 | 5.00 | 5.13 | 4.91 | 4.93 | 1.02% | -1.54% | 2.92% | 14,638,500 | 73,301,000 | 149% | 5.01 | 1.77% | 5.00 | 1.03% | 4.93 | 1.05% | 4.79 | 0.84% | -0.33% | |
| 2021-02-23 | 4.95 | 5.00 | 4.86 | 4.88 | -2.59% | -0.81% | 2.74% | 10,160,200 | 49,986,000 | 111% | 4.92 | -2.11% | 4.95 | 0.94% | 4.88 | 0.93% | 4.75 | 0.36% | -0.43% | |
| 2021-02-22 | 4.96 | 5.13 | 4.91 | 5.01 | 2.66% | -0.32% | 5.85% | 22,616,100 | 113,659,000 | 267% | 5.03 | 4.27% | 4.90 | 3.66% | 4.83 | 3.58% | 4.73 | 1.87% | -0.46% | |
| 2021-02-19 | 4.71 | 4.89 | 4.69 | 4.88 | 3.39% | 1.24% | 5.04% | 12,132,300 | 58,483,000 | 171% | 4.82 | 2.86% | 4.73 | 2.54% | 4.66 | 2.08% | 4.65 | 0.26% | -0.66% | |
| 2021-02-18 | 4.64 | 4.73 | 4.63 | 4.72 | 2.83% | 0.73% | 1.86% | 8,692,100 | 40,728,000 | 122% | 4.69 | 2.40% | 4.61 | 1.68% | 4.57 | 1.13% | 4.63 | -0.81% | -0.70% |  |
| 2021-02-10 | 4.55 | 4.60 | 4.53 | 4.59 | 1.10% | 0.31% | -1.76% | 5,190,100 | 23,749,000 | 68% | 4.58 | 1.11% | 4.53 | 0.60% | 4.52 | -0.62% | 4.67 | -1.23% | -0.60% | |
| 2021-02-09 | 4.51 | 4.57 | 4.47 | 4.54 | 0.67% | 0.31% | -4.02% | 5,655,100 | 25,596,000 | 65% | 4.53 | 0.49% | 4.51 | 0.11% | 4.55 | -0.87% | 4.73 | -1.83% | -0.44% | |
| 2021-02-08 | 4.50 | 4.54 | 4.45 | 4.51 | 0.89% | 0.13% | -6.39% | 5,565,100 | 25,066,000 | 53% | 4.50 | 0.29% | 4.50 | -1.23% | 4.59 | -0.95% | 4.82 | -0.66% | -0.18% | |
| 2021-02-05 | 4.47 | 4.56 | 4.43 | 4.47 | 0.45% | -0.47% | -7.84% | 6,100,400 | 27,396,000 | 53% | 4.49 | -0.36% | 4.56 | -1.51% | 4.63 | -1.20% | 4.85 | -0.90% | -0.10% | |
| 2021-02-04 | 4.64 | 4.70 | 4.40 | 4.45 | -4.71% | -1.26% | -9.07% | 11,432,500 | 51,528,000 | 90% | 4.51 | -4.17% | 4.63 | -2.53% | 4.69 | -2.44% | 4.89 | -1.25% | 0.01% | |
| 2021-02-03 | 4.78 | 4.78 | 4.67 | 4.67 | -2.51% | -0.70% | -5.77% | 6,839,100 | 32,164,000 | 50% | 4.70 | -1.76% | 4.75 | -0.50% | 4.80 | -1.44% | 4.96 | -0.08% | 0.13% | |
| 2021-02-02 | 4.78 | 4.84 | 4.74 | 4.79 | 0.21% | 0.06% | -3.43% | 5,480,700 | 26,236,000 | 40% | 4.79 | 0.50% | 4.77 | -1.18% | 4.87 | -1.58% | 4.96 | 0.02% | 0.03% | |
| 2021-02-01 | 4.78 | 4.80 | 4.71 | 4.78 | 0.42% | 0.36% | -3.61% | 6,463,000 | 30,786,000 | 45% | 4.76 | -0.11% | 4.83 | -1.55% | 4.95 | -0.32% | 4.96 | -0.08% | -0.13% | |
| 2021-01-29 | 4.87 | 4.88 | 4.69 | 4.76 | -2.06% | -0.17% | -4.09% | 10,341,800 | 49,314,000 | 72% | 4.77 | -3.15% | 4.91 | -2.25% | 4.97 | -0.78% | 4.96 | -0.16% | -0.26% | |
| 2021-01-28 | 4.94 | 5.01 | 4.85 | 4.86 | -3.38% | -1.28% | -2.23% | 11,233,500 | 55,299,000 | 82% | 4.92 | -1.54% | 5.02 | -0.04% | 5.01 | -0.42% | 4.97 | 0.16% | -0.36% | |
| 2021-01-27 | 5.07 | 5.07 | 4.92 | 5.03 | -1.18% | 0.60% | 1.35% | 12,957,700 | 64,783,000 | 99% | 5.00 | -1.58% | 5.02 | -0.10% | 5.03 | 0.36% | 4.96 | 0.41% | -0.54% | |
| 2021-01-26 | 5.00 | 5.14 | 5.00 | 5.09 | 3.25% | 0.20% | 2.97% | 21,258,700 | 108,004,000 | 169% | 5.08 | 2.79% | 5.03 | 0.26% | 5.01 | 0.85% | 4.94 | 0.71% | -0.69% | |
| 2021-01-25 | 5.02 | 5.02 | 4.89 | 4.93 | -2.38% | -0.24% | 0.45% | 13,226,700 | 65,372,000 | 113% | 4.94 | -1.53% | 5.01 | 0.34% | 4.97 | 0.14% | 4.91 | 0.18% | -0.85% | |
| 2021-01-22 | 4.93 | 5.11 | 4.92 | 5.05 | 0.60% | 0.62% | 3.08% | 17,025,800 | 85,456,000 | 144% | 5.02 | -0.50% | 5.00 | 0.87% | 4.96 | 0.67% | 4.90 | 0.23% | -0.94% | |
| 2021-01-21 | 4.95 | 5.18 | 4.95 | 5.02 | 4.58% | -0.48% | 2.70% | 24,361,200 | 122,878,000 | 215% | 5.04 | 5.00% | 4.95 | 2.23% | 4.93 | 1.92% | 4.89 | -0.12% | -1.05% | |
| 2021-01-20 | 4.84 | 4.85 | 4.77 | 4.80 | -1.03% | -0.08% | -1.92% | 8,380,000 | 40,254,000 | 70% | 4.80 | -1.01% | 4.84 | -0.23% | 4.83 | 0.25% | 4.89 | -1.03% | -1.11% | |
| 2021-01-19 | 4.86 | 4.90 | 4.80 | 4.85 | -0.41% | -0.06% | -1.92% | 9,928,900 | 48,188,000 | 80% | 4.85 | -0.43% | 4.86 | 0.43% | 4.82 | 0.19% | 4.95 | -1.59% | -1.01% | |
| 2021-01-18 | 4.84 | 4.90 | 4.82 | 4.87 | 0.41% | -0.08% | -3.08% | 8,648,700 | 42,153,000 | 62% | 4.87 | 0.77% | 4.83 | 0.88% | 4.81 | -0.19% | 5.03 | -1.37% | -0.86% | |
| 2021-01-15 | 4.80 | 4.86 | 4.78 | 4.85 | 1.04% | 0.27% | -4.81% | 7,526,800 | 36,407,000 | 49% | 4.84 | 0.96% | 4.79 | 0.10% | 4.82 | -0.58% | 5.10 | -1.13% | -0.69% | |
| 2021-01-14 | 4.74 | 4.83 | 4.73 | 4.80 | 1.05% | 0.19% | -6.85% | 8,416,200 | 40,318,000 | 49% | 4.79 | 0.67% | 4.79 | -0.79% | 4.85 | -1.64% | 5.15 | -1.70% | -0.56% | |
| 2021-01-13 | 4.81 | 4.82 | 4.72 | 4.75 | -1.45% | -0.19% | -9.39% | 10,203,900 | 48,563,000 | 51% | 4.76 | -1.10% | 4.83 | -1.23% | 4.93 | -1.73% | 5.24 | -1.06% | -0.33% | |
| 2021-01-12 | 4.77 | 4.85 | 4.76 | 4.82 | 0.63% | 0.17% | -9.02% | 9,951,600 | 47,884,000 | 46% | 4.81 | -1.29% | 4.89 | -2.01% | 5.02 | -2.26% | 5.30 | -0.94% | -0.19% | |
| 2021-01-11 | 5.03 | 5.03 | 4.75 | 4.79 | 0.00% | -1.74% | -10.43% | 16,049,100 | 78,246,000 | 68% | 4.88 | -1.58% | 4.99 | -2.29% | 5.13 | -2.21% | 5.35 | -0.72% | -0.06% | | |
|
