中天科技( 600522.SH 上证) | 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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-06-01 | 11.81 | 12.28 | 11.77 | 12.15 | 4.74% | 0.55% | 2.12% | 82,800,600 | 1,000,459,000 | 107% | 12.08 | 3.12% | 11.87 | 0.64% | 11.86 | 1.20% | 11.90 | -0.10% | -0.12% |  |
| 2020-05-29 | 11.60 | 11.94 | 11.53 | 11.60 | -0.77% | -1.00% | -2.60% | 51,500,600 | 603,408,000 | 62% | 11.72 | -0.18% | 11.80 | -0.01% | 11.72 | -0.10% | 11.91 | -0.63% | -0.05% | |
| 2020-05-28 | 11.96 | 12.04 | 11.48 | 11.69 | -3.07% | -0.41% | -2.47% | 67,629,100 | 793,852,000 | 75% | 11.74 | -1.45% | 11.80 | 0.79% | 11.73 | -0.39% | 11.99 | -0.51% | 0.12% | |
| 2020-05-27 | 11.83 | 12.09 | 11.72 | 12.06 | 1.60% | 1.25% | 0.11% | 72,756,200 | 866,625,000 | 77% | 11.91 | 1.50% | 11.71 | 0.44% | 11.77 | -0.79% | 12.05 | -0.47% | 0.25% | |
| 2020-05-26 | 11.47 | 11.93 | 11.47 | 11.87 | 4.21% | 1.15% | -1.93% | 64,860,800 | 761,135,000 | 64% | 11.74 | 2.40% | 11.66 | -0.70% | 11.87 | -0.53% | 12.10 | -0.52% | 0.42% | |
| 2020-05-25 | 11.66 | 11.66 | 11.29 | 11.39 | -3.06% | -0.61% | -6.39% | 67,430,800 | 772,776,000 | 57% | 11.46 | -2.65% | 11.74 | -2.18% | 11.93 | -0.91% | 12.17 | -0.95% | 0.62% | |
| 2020-05-22 | 11.74 | 11.97 | 11.51 | 11.75 | 0.09% | -0.19% | -4.35% | 70,515,200 | 830,092,000 | 49% | 11.77 | -1.37% | 12.00 | -0.58% | 12.04 | -0.94% | 12.28 | 0.36% | 1.04% |  |
| 2020-05-21 | 12.10 | 12.23 | 11.68 | 11.74 | -2.89% | -1.64% | -4.08% | 82,829,400 | 988,649,000 | 56% | 11.94 | -1.99% | 12.07 | -0.43% | 12.15 | -0.54% | 12.24 | 0.37% | 1.00% | |
| 2020-05-20 | 11.91 | 12.47 | 11.78 | 12.09 | 1.26% | -0.72% | -0.86% | 119,574,000 | 1,456,116,000 | 82% | 12.18 | 1.07% | 12.12 | -0.64% | 12.22 | -0.42% | 12.20 | 0.59% | 0.98% | |
| 2020-05-19 | 12.15 | 12.27 | 11.84 | 11.94 | -0.58% | -0.90% | -1.52% | 105,821,400 | 1,275,087,000 | 73% | 12.05 | -0.66% | 12.20 | -0.71% | 12.27 | -0.45% | 12.12 | 0.66% | 0.94% | |
| 2020-05-18 | 12.41 | 12.47 | 11.95 | 12.01 | -3.15% | -0.98% | -0.28% | 108,633,100 | 1,317,639,000 | 75% | 12.13 | -2.19% | 12.29 | -0.75% | 12.33 | -0.75% | 12.04 | 0.59% | 0.87% | |
| 2020-05-15 | 12.38 | 12.62 | 12.21 | 12.40 | 0.32% | -0.01% | 3.57% | 115,580,200 | 1,433,356,000 | 85% | 12.40 | 0.67% | 12.38 | 0.19% | 12.42 | 1.03% | 11.97 | 1.09% | 0.81% | |
| 2020-05-14 | 12.28 | 12.56 | 12.06 | 12.36 | 0.24% | 0.34% | 4.36% | 118,427,700 | 1,458,752,000 | 90% | 12.32 | -0.78% | 12.36 | -0.68% | 12.29 | 0.93% | 11.84 | 0.82% | 0.69% | |
| 2020-05-13 | 12.30 | 12.63 | 12.25 | 12.33 | -0.56% | -0.68% | 4.95% | 127,229,700 | 1,579,499,000 | 102% | 12.42 | 0.62% | 12.44 | 1.44% | 12.18 | 1.28% | 11.75 | 1.15% | 0.64% | |
| 2020-05-12 | 12.50 | 12.51 | 12.17 | 12.40 | -1.82% | 0.49% | 6.77% | 196,947,600 | 2,430,216,000 | 164% | 12.34 | -1.37% | 12.26 | 1.62% | 12.03 | 1.89% | 11.61 | 1.53% | 0.55% | |
| 2020-05-11 | 11.97 | 12.63 | 11.88 | 12.63 | 10.02% | 0.96% | 10.41% | 327,791,900 | 4,100,814,000 | 297% | 12.51 | 9.41% | 12.07 | 6.28% | 11.80 | 5.37% | 11.44 | 3.24% | 0.42% | |
| 2020-05-08 | 11.28 | 11.64 | 11.22 | 11.48 | 2.68% | 0.40% | 3.61% | 116,288,100 | 1,329,636,000 | 123% | 11.43 | 0.58% | 11.35 | 1.10% | 11.20 | 1.74% | 11.08 | -0.09% | 0.18% | |
| 2020-05-07 | 11.55 | 11.68 | 11.15 | 11.18 | -1.93% | -1.65% | 0.81% | 102,895,600 | 1,169,688,000 | 104% | 11.37 | 0.98% | 11.23 | 1.64% | 11.01 | 1.10% | 11.09 | 0.21% | 0.32% | |
| 2020-05-06 | 11.16 | 11.44 | 11.00 | 11.40 | 2.06% | 1.26% | 3.01% | 110,513,500 | 1,244,187,000 | 110% | 11.26 | 1.53% | 11.05 | 2.64% | 10.89 | 1.13% | 11.07 | 0.15% | 0.40% | |
| 2020-04-30 | 10.67 | 11.33 | 10.60 | 11.17 | 4.39% | 0.74% | 1.09% | 118,985,300 | 1,319,368,000 | 115% | 11.09 | 4.47% | 10.77 | 1.75% | 10.77 | -0.09% | 11.05 | 0.01% | 0.52% | |
| 2020-04-29 | 10.35 | 10.78 | 10.35 | 10.70 | 2.59% | 0.81% | -3.16% | 63,020,100 | 668,916,000 | 56% | 10.61 | 1.96% | 10.58 | -0.62% | 10.78 | -1.53% | 11.05 | -0.01% | 0.68% | |
| 2020-04-28 | 10.70 | 10.73 | 10.04 | 10.43 | -2.34% | 0.19% | -5.61% | 80,896,500 | 842,157,000 | 67% | 10.41 | -3.29% | 10.65 | -2.50% | 10.95 | -1.94% | 11.05 | -0.12% | 0.78% | |
| 2020-04-27 | 10.71 | 11.00 | 10.54 | 10.68 | 0.75% | -0.78% | -3.46% | 64,265,100 | 691,738,000 | 54% | 10.76 | -0.13% | 10.92 | -1.79% | 11.16 | -0.35% | 11.06 | 0.27% | 0.84% | |
| 2020-04-24 | 10.88 | 11.14 | 10.53 | 10.60 | -2.75% | -1.65% | -3.92% | 88,196,900 | 950,582,000 | 75% | 10.78 | -2.83% | 11.12 | -1.74% | 11.20 | -0.34% | 11.03 | 0.25% | 0.74% | |
| 2020-04-23 | 11.50 | 11.50 | 10.90 | 10.90 | -5.22% | -1.73% | -0.95% | 130,337,800 | 1,445,731,000 | 114% | 11.09 | -3.23% | 11.32 | -0.22% | 11.24 | 0.09% | 11.01 | 0.23% | 0.64% | |
| 2020-04-22 | 11.43 | 11.62 | 11.28 | 11.50 | -1.46% | 0.33% | 4.74% | 97,931,200 | 1,122,500,000 | 90% | 11.46 | 0.42% | 11.34 | 0.99% | 11.23 | 0.94% | 10.98 | 0.87% | 0.55% | |
| 2020-04-21 | 11.21 | 11.73 | 11.08 | 11.67 | 3.09% | 2.24% | 7.21% | 152,838,500 | 1,744,554,000 | 133% | 11.41 | 2.52% | 11.23 | 1.19% | 11.12 | 1.34% | 10.89 | 1.28% | 0.38% | |
| 2020-04-20 | 10.96 | 11.33 | 10.85 | 11.32 | 3.76% | 1.67% | 5.33% | 111,943,900 | 1,246,330,000 | 100% | 11.13 | 0.35% | 11.10 | 0.83% | 10.98 | 1.07% | 10.75 | 1.01% | 0.07% | |
| 2020-04-17 | 11.21 | 11.34 | 10.87 | 10.91 | -2.42% | -1.67% | 2.54% | 127,257,100 | 1,411,892,000 | 116% | 11.10 | 0.17% | 11.01 | 1.10% | 10.86 | 1.19% | 10.64 | 1.39% | -0.26% | |
| 2020-04-16 | 10.66 | 11.35 | 10.51 | 11.18 | 0.00% | 0.94% | 6.54% | 156,389,100 | 1,732,109,000 | 139% | 11.08 | 2.45% | 10.89 | 2.43% | 10.73 | 0.77% | 10.49 | 1.59% | -0.55% | | |
|
