锐奇股份( 300126.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 | 7.32 | 7.42 | 7.18 | 7.26 | -0.27% | -0.55% | 6.76% | 8,993,000 | 65,648,000 | 82% | 7.30 | -1.02% | 7.29 | 0.77% | 7.14 | 2.20% | 6.80 | 0.73% | -0.91% |  |
| 2021-01-21 | 7.17 | 7.63 | 7.15 | 7.28 | 0.97% | -1.29% | 7.84% | 12,582,800 | 92,797,000 | 114% | 7.38 | 2.74% | 7.23 | 2.65% | 6.99 | 2.73% | 6.75 | 0.69% | -1.19% | |
| 2021-01-20 | 7.26 | 7.31 | 7.00 | 7.21 | -0.83% | 0.45% | 7.53% | 10,773,800 | 77,332,000 | 93% | 7.18 | 0.32% | 7.05 | 2.95% | 6.80 | 2.09% | 6.71 | -0.27% | -1.49% | |
| 2021-01-19 | 6.90 | 7.39 | 6.82 | 7.27 | 4.45% | 1.61% | 8.14% | 15,969,900 | 114,268,000 | 136% | 7.16 | 4.35% | 6.84 | 4.24% | 6.67 | 2.71% | 6.72 | -0.36% | -1.63% | |
| 2021-01-18 | 6.49 | 7.15 | 6.46 | 6.96 | 5.61% | 1.50% | 3.16% | 17,033,000 | 116,803,000 | 146% | 6.86 | 6.13% | 6.57 | 3.93% | 6.49 | 1.96% | 6.75 | -1.07% | -1.72% | |
| 2021-01-15 | 6.23 | 6.62 | 6.17 | 6.59 | 5.61% | 2.00% | -3.37% | 13,676,000 | 88,355,000 | 116% | 6.46 | 4.18% | 6.32 | 0.67% | 6.36 | -0.81% | 6.82 | -1.57% | -1.77% |  |
| 2021-01-14 | 6.15 | 6.33 | 6.01 | 6.24 | 0.81% | 0.61% | -9.94% | 9,744,900 | 60,437,000 | 83% | 6.20 | -0.27% | 6.28 | -1.54% | 6.42 | -2.60% | 6.93 | -1.65% | -1.73% | |
| 2021-01-13 | 6.33 | 6.45 | 6.12 | 6.19 | -1.59% | -0.47% | -12.14% | 8,540,900 | 53,117,000 | 74% | 6.22 | -2.87% | 6.37 | -2.48% | 6.59 | -2.96% | 7.05 | -1.80% | -1.65% | |
| 2021-01-12 | 6.41 | 6.64 | 6.24 | 6.29 | -2.02% | -1.76% | -12.32% | 9,401,500 | 60,195,000 | 82% | 6.40 | -1.11% | 6.54 | -2.70% | 6.79 | -3.00% | 7.17 | -1.70% | -1.57% | |
| 2021-01-11 | 6.67 | 6.70 | 6.34 | 6.42 | -3.31% | -0.85% | -12.03% | 10,192,400 | 65,995,000 | 89% | 6.48 | -3.19% | 6.72 | -3.49% | 7.00 | -3.02% | 7.30 | -2.09% | -1.52% | |
| 2021-01-08 | 6.74 | 6.87 | 6.43 | 6.64 | -1.78% | -0.72% | -10.92% | 12,106,300 | 80,970,000 | 108% | 6.69 | -3.02% | 6.96 | -3.87% | 7.22 | -2.46% | 7.45 | -2.09% | -1.43% | |
| 2021-01-07 | 7.24 | 7.25 | 6.67 | 6.76 | -6.24% | -1.97% | -11.20% | 15,519,200 | 107,013,000 | 142% | 6.90 | -5.64% | 7.24 | -4.41% | 7.40 | -2.72% | 7.61 | -2.35% | -1.39% | |
| 2021-01-06 | 7.61 | 7.64 | 7.17 | 7.21 | -5.87% | -1.34% | -7.52% | 12,167,200 | 88,916,000 | 122% | 7.31 | -4.84% | 7.57 | -1.97% | 7.61 | -1.49% | 7.80 | -1.59% | -1.27% | |
| 2021-01-05 | 7.87 | 7.95 | 7.57 | 7.66 | -2.92% | -0.26% | -3.31% | 10,157,900 | 78,012,000 | 106% | 7.68 | -1.51% | 7.73 | -0.03% | 7.72 | -0.25% | 7.92 | -1.31% | -1.26% | |
| 2021-01-04 | 7.66 | 7.91 | 7.65 | 7.89 | 2.73% | 1.18% | -1.71% | 9,526,400 | 74,288,000 | 98% | 7.80 | 1.38% | 7.73 | 0.29% | 7.74 | -0.78% | 8.03 | -1.53% | -1.21% | |
| 2020-12-31 | 7.58 | 7.85 | 7.56 | 7.68 | 1.32% | -0.16% | -5.79% | 7,455,000 | 57,347,000 | 71% | 7.69 | 0.42% | 7.71 | -0.32% | 7.80 | -1.02% | 8.15 | -1.24% | -1.15% | |
| 2020-12-30 | 7.68 | 7.78 | 7.56 | 7.58 | -1.17% | -1.04% | -8.17% | 6,337,200 | 48,541,000 | 53% | 7.66 | -1.16% | 7.73 | -1.69% | 7.88 | -1.28% | 8.25 | -0.81% | -1.15% | |
| 2020-12-29 | 7.77 | 7.99 | 7.61 | 7.67 | -0.65% | -1.03% | -7.82% | 8,464,600 | 65,599,000 | 68% | 7.75 | -0.14% | 7.86 | -1.29% | 7.98 | -1.34% | 8.32 | -0.99% | -1.20% | |
| 2020-12-28 | 8.06 | 8.08 | 7.64 | 7.72 | -3.14% | -0.53% | -8.14% | 9,123,100 | 70,803,000 | 71% | 7.76 | -3.71% | 7.97 | -1.86% | 8.09 | -1.92% | 8.40 | -1.16% | -1.22% | |
| 2020-12-25 | 7.99 | 8.26 | 7.84 | 7.97 | 1.01% | -1.12% | -6.27% | 9,549,300 | 76,964,000 | 73% | 8.06 | 0.04% | 8.12 | -0.95% | 8.25 | -1.81% | 8.50 | -1.20% | -1.15% | |
| 2020-12-24 | 8.21 | 8.30 | 7.89 | 7.89 | -3.90% | -2.07% | -8.32% | 10,655,400 | 85,852,000 | 76% | 8.06 | -2.25% | 8.20 | -2.02% | 8.40 | -1.27% | 8.61 | -1.70% | -1.07% | |
| 2020-12-23 | 8.16 | 8.35 | 8.10 | 8.21 | 0.98% | -0.39% | -6.23% | 9,363,800 | 77,177,000 | 65% | 8.24 | -0.50% | 8.36 | -2.02% | 8.51 | -0.54% | 8.76 | -1.22% | -0.91% | |
| 2020-12-22 | 8.45 | 8.51 | 8.09 | 8.13 | -3.67% | -1.85% | -8.27% | 11,591,900 | 96,017,000 | 75% | 8.28 | -2.93% | 8.54 | -1.01% | 8.55 | -0.96% | 8.86 | -1.49% | -0.87% | |
| 2020-12-21 | 8.59 | 8.69 | 8.41 | 8.44 | -1.75% | -1.09% | -6.19% | 12,210,200 | 104,190,000 | 77% | 8.53 | -2.45% | 8.62 | -0.08% | 8.64 | -0.71% | 9.00 | -0.79% | -0.81% | |
| 2020-12-18 | 9.00 | 9.05 | 8.56 | 8.59 | -1.26% | -1.79% | -5.28% | 14,084,600 | 123,192,000 | 91% | 8.75 | 1.85% | 8.63 | 0.00% | 8.70 | -0.82% | 9.07 | -0.85% | -0.90% | |
| 2020-12-17 | 8.48 | 8.84 | 8.23 | 8.70 | 3.08% | 1.30% | -4.89% | 17,814,500 | 152,993,000 | 111% | 8.59 | 0.30% | 8.63 | -1.20% | 8.77 | -2.39% | 9.15 | -1.33% | -1.08% | |
| 2020-12-16 | 8.78 | 8.84 | 8.42 | 8.44 | -3.65% | -1.42% | -8.95% | 12,954,300 | 110,914,000 | 80% | 8.56 | -2.46% | 8.74 | -2.03% | 8.99 | -1.74% | 9.27 | -1.31% | -1.22% | |
| 2020-12-15 | 8.85 | 8.94 | 8.60 | 8.76 | -1.13% | -0.21% | -6.74% | 10,900,600 | 95,687,000 | 65% | 8.78 | -1.03% | 8.92 | -2.61% | 9.15 | -1.62% | 9.39 | -1.12% | -1.32% | |
| 2020-12-14 | 8.88 | 9.11 | 8.69 | 8.86 | -1.12% | -0.10% | -6.73% | 13,271,000 | 117,694,000 | 72% | 8.87 | -1.91% | 9.16 | -1.50% | 9.30 | -1.00% | 9.50 | -0.46% | -1.27% | |
| 2020-12-11 | 9.43 | 9.50 | 8.83 | 8.96 | 0.00% | -0.91% | -6.11% | 17,036,400 | 154,038,000 | 93% | 9.04 | -5.06% | 9.29 | -2.07% | 9.39 | -1.08% | 9.54 | -0.44% | -1.25% | | |
|
