成本价计算(单股)
中光防雷( 300414.SZ 深证)
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 收盘/日均价 | 收盘/10日均 | 交易量(手) | 交易金额(万元) | 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 | 连续 |
 | | |||||||||||||||||||
| 08-07 | 13.40 | 14.91 | 13.11 | 14.91 | 10.04% | 6.44% | 10.58% | 153,131 | 21,450 | 153% | 14.01 | 3.81% | 13.79 | 1.05% | 13.82 | 1.18% | 13.48 | 1.09% | 0.50% | |
| 08-06 | 13.75 | 13.97 | 13.18 | 13.55 | -2.87% | 0.41% | 1.58% | 118,923 | 16,047 | 121% | 13.49 | -2.15% | 13.64 | -1.45% | 13.66 | 0.35% | 13.34 | 0.29% | 0.41% |  |
| 08-05 | 13.58 | 14.10 | 13.47 | 13.95 | 3.72% | 1.16% | 4.89% | 104,300 | 14,382 | 109% | 13.79 | 0.93% | 13.84 | 1.26% | 13.61 | 1.06% | 13.30 | 0.48% | 0.44% | |
| 08-04 | 13.93 | 13.97 | 13.42 | 13.45 | -3.52% | -1.56% | 1.62% | 102,099 | 13,949 | 107% | 13.66 | -2.31% | 13.67 | 0.89% | 13.47 | 0.99% | 13.24 | 0.58% | 0.47% |  |
| 08-03 | 14.00 | 14.25 | 13.68 | 13.94 | 2.27% | -0.33% | 5.93% | 166,132 | 23,235 | 184% | 13.99 | 4.76% | 13.55 | 3.46% | 13.34 | 3.08% | 13.16 | 1.58% | 0.47% | |
| 07-31 | 12.94 | 13.75 | 12.79 | 13.63 | 6.48% | 2.10% | 5.21% | 161,594 | 21,573 | 192% | 13.35 | 3.16% | 13.10 | 3.05% | 12.94 | 1.67% | 12.96 | 1.02% | 0.38% | |
| 07-30 | 12.87 | 13.20 | 12.77 | 12.80 | 0.16% | -1.09% | -0.19% | 66,714 | 8,633 | 91% | 12.94 | 3.02% | 12.71 | 1.46% | 12.72 | -0.75% | 12.82 | 0.37% | 0.33% | |
| 07-29 | 12.42 | 12.83 | 12.23 | 12.78 | 2.08% | 1.74% | 0.02% | 57,747 | 7,253 | 78% | 12.56 | -0.09% | 12.53 | -1.37% | 12.82 | -0.90% | 12.78 | -0.02% | 0.33% | |
| 07-28 | 12.66 | 12.81 | 12.34 | 12.52 | -0.87% | -0.42% | -2.03% | 51,712 | 6,501 | 69% | 12.57 | 1.04% | 12.70 | -1.70% | 12.94 | -0.21% | 12.78 | -0.24% | 0.38% | |
| 07-27 | 12.55 | 12.66 | 12.18 | 12.63 | 1.20% | 1.49% | -1.41% | 54,602 | 6,794 | 68% | 12.44 | -3.48% | 12.92 | -1.22% | 12.96 | -0.05% | 12.81 | -0.18% | 0.50% | |
| 07-24 | 13.36 | 13.49 | 12.39 | 12.48 | -6.66% | -3.20% | -2.75% | 106,538 | 13,734 | 135% | 12.89 | -2.07% | 13.08 | -0.08% | 12.97 | 0.49% | 12.83 | 0.18% | 0.61% | |
| 07-23 | 13.00 | 13.44 | 12.77 | 13.37 | 2.77% | 1.56% | 4.37% | 118,050 | 15,541 | 158% | 13.17 | -0.11% | 13.09 | 1.36% | 12.91 | 1.43% | 12.81 | 0.57% | 0.68% | |
| 07-22 | 12.89 | 13.47 | 12.87 | 13.01 | 0.77% | -1.28% | 2.14% | 97,129 | 12,800 | 135% | 13.18 | 2.55% | 12.91 | 2.46% | 12.73 | 1.32% | 12.74 | 0.80% | 0.75% | |
| 07-21 | 12.89 | 13.08 | 12.64 | 12.91 | 0.16% | 0.46% | 2.17% | 74,770 | 9,608 | 103% | 12.85 | 1.73% | 12.60 | 1.59% | 12.56 | -0.25% | 12.64 | 0.57% | 0.77% | |
| 07-20 | 12.05 | 12.96 | 12.05 | 12.89 | 7.24% | 2.04% | 2.59% | 75,081 | 9,484 | 99% | 12.63 | 5.13% | 12.41 | 0.16% | 12.59 | -0.30% | 12.56 | 0.73% | 0.83% | |
| 07-17 | 11.98 | 12.19 | 11.88 | 12.02 | 0.33% | 0.03% | -3.63% | 35,274 | 4,238 | 43% | 12.02 | -2.70% | 12.39 | -2.28% | 12.63 | -0.57% | 12.47 | 0.52% | 0.82% | |
| 07-16 | 12.47 | 12.65 | 11.96 | 11.98 | -3.39% | -2.99% | -3.46% | 56,042 | 6,920 | 69% | 12.35 | -2.13% | 12.68 | -0.92% | 12.70 | -0.35% | 12.41 | 0.35% | 0.73% | |
| 07-15 | 12.91 | 12.99 | 12.38 | 12.40 | -4.32% | -1.73% | 0.27% | 65,099 | 8,214 | 84% | 12.62 | -2.34% | 12.79 | -0.10% | 12.75 | 0.43% | 12.37 | 0.49% | 0.69% | |
| 07-14 | 12.83 | 13.21 | 12.68 | 12.96 | 0.62% | 0.31% | 5.31% | 89,645 | 11,581 | 125% | 12.92 | 1.00% | 12.81 | 0.69% | 12.69 | 1.18% | 12.31 | 0.99% | 0.63% | |
| 07-13 | 12.63 | 12.91 | 12.57 | 12.88 | 2.71% | 0.69% | 5.70% | 75,099 | 9,606 | 114% | 12.79 | 0.82% | 12.72 | 1.07% | 12.54 | 1.47% | 12.19 | 0.92% | 0.53% | |
| 07-10 | 12.77 | 12.96 | 12.51 | 12.54 | -2.18% | -1.17% | 3.86% | 78,338 | 9,939 | 128% | 12.69 | 0.04% | 12.58 | 1.18% | 12.36 | 1.61% | 12.07 | 0.87% | 0.41% | |
| 07-09 | 12.54 | 12.98 | 12.45 | 12.82 | 2.56% | 1.08% | 7.10% | 95,582 | 12,123 | 173% | 12.68 | 2.36% | 12.44 | 2.29% | 12.17 | 1.67% | 11.97 | 1.27% | 0.33% | |
| 07-08 | 12.21 | 12.58 | 12.11 | 12.50 | 2.38% | 0.88% | 5.75% | 90,855 | 11,258 | 185% | 12.39 | 1.25% | 12.16 | 2.31% | 11.97 | 1.50% | 11.82 | 1.03% | 0.21% | |
| 07-07 | 12.28 | 12.45 | 11.89 | 12.21 | 1.58% | -0.23% | 4.36% | 97,197 | 11,895 | 223% | 12.24 | 3.40% | 11.89 | 2.20% | 11.79 | 1.98% | 11.70 | 1.19% | 0.12% | |
| 07-06 | 11.52 | 12.02 | 11.50 | 12.02 | 4.89% | 1.55% | 3.95% | 89,482 | 10,590 | 235% | 11.84 | 3.72% | 11.63 | 1.79% | 11.56 | 1.55% | 11.56 | 0.57% | 0.02% | |
| 07-03 | 11.44 | 11.49 | 11.28 | 11.46 | -1.38% | 0.43% | -0.33% | 63,232 | 7,215 | 187% | 11.41 | -0.91% | 11.43 | 0.20% | 11.38 | -0.11% | 11.50 | -0.34% | -0.03% | |
| 07-02 | 11.37 | 11.69 | 11.33 | 11.62 | 2.20% | 0.90% | 0.72% | 41,542 | 4,784 | 130% | 11.52 | 1.75% | 11.40 | 0.96% | 11.40 | -0.04% | 11.54 | -0.04% | 0.01% | |
| 07-01 | 11.31 | 11.42 | 11.24 | 11.37 | 0.80% | 0.46% | -1.49% | 27,430 | 3,104 | 87% | 11.32 | 0.04% | 11.29 | -0.57% | 11.40 | -0.81% | 11.54 | -0.11% | 0.01% | |
| 06-30 | 11.24 | 11.44 | 11.23 | 11.28 | 0.80% | -0.30% | -2.38% | 28,040 | 3,172 | 90% | 11.31 | 0.57% | 11.36 | -0.90% | 11.49 | -0.66% | 11.56 | -0.09% | 0.03% | |
| 06-29 | 11.48 | 11.48 | 11.15 | 11.19 | 0.00% | -0.53% | -3.24% | 27,092 | 3,047 | 89% | 11.25 | -2.46% | 11.46 | -1.50% | 11.57 | -0.63% | 11.57 | -0.21% | 0.05% | |