成本价计算(单股)
跃岭股份( 002725.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 |
 | | |||||||||||||||||||
| 06-27 | 10.72 | 10.89 | 10.58 | 10.89 | 1.97% | 1.08% | 2.94% | 194,084 | 20,911 | 102% | 10.77 | 0.59% | 10.76 | 0.62% | 10.65 | 0.42% | 10.58 | 0.24% | -0.38% |  |
| 06-24 | 10.87 | 10.87 | 10.59 | 10.68 | -2.55% | -0.29% | 1.19% | 241,678 | 25,887 | 127% | 10.71 | -0.61% | 10.69 | 0.91% | 10.61 | 0.53% | 10.55 | 0.27% | -0.39% | |
| 06-23 | 10.18 | 11.30 | 10.17 | 10.96 | 6.72% | 1.70% | 4.12% | 344,754 | 37,154 | 185% | 10.78 | 3.26% | 10.59 | 1.59% | 10.55 | 1.39% | 10.53 | 0.65% | -0.41% | |
| 06-22 | 10.36 | 10.64 | 10.22 | 10.27 | 0.39% | -1.60% | -1.80% | 137,522 | 14,352 | 76% | 10.44 | 1.13% | 10.43 | 0.14% | 10.41 | -0.55% | 10.46 | -0.45% | -0.48% | |
| 06-21 | 10.53 | 10.60 | 10.14 | 10.23 | -3.76% | -0.87% | -2.62% | 152,239 | 15,711 | 78% | 10.32 | -1.86% | 10.41 | -0.15% | 10.46 | -0.21% | 10.51 | -0.70% | -0.51% | |
| 06-20 | 10.40 | 10.67 | 10.25 | 10.63 | 2.71% | 1.08% | 0.48% | 170,299 | 17,909 | 83% | 10.52 | 1.26% | 10.43 | -0.62% | 10.49 | -0.03% | 10.58 | -0.95% | -0.59% |  |
| 06-17 | 10.20 | 10.50 | 10.17 | 10.35 | 0.19% | -0.34% | -3.09% | 123,942 | 12,871 | 56% | 10.39 | 0.33% | 10.49 | -0.05% | 10.49 | -0.12% | 10.68 | -1.49% | -0.51% | |
| 06-16 | 10.25 | 10.50 | 10.22 | 10.33 | -0.58% | -0.20% | -4.72% | 121,445 | 12,570 | 47% | 10.35 | -2.79% | 10.50 | -0.35% | 10.50 | 0.11% | 10.84 | -0.89% | -0.31% | |
| 06-15 | 10.70 | 10.92 | 10.38 | 10.39 | -3.62% | -2.42% | -5.02% | 199,454 | 21,237 | 70% | 10.65 | 1.90% | 10.54 | 0.48% | 10.49 | -0.39% | 10.94 | -0.30% | -0.15% | |
| 06-14 | 10.32 | 10.83 | 10.04 | 10.78 | 2.57% | 3.16% | -1.75% | 240,869 | 25,169 | 78% | 10.45 | -0.76% | 10.49 | 0.27% | 10.53 | -1.08% | 10.97 | -0.19% | -0.07% | |
| 06-13 | 10.52 | 10.77 | 10.26 | 10.51 | -0.19% | -0.19% | -4.39% | 193,044 | 20,327 | 58% | 10.53 | 0.42% | 10.46 | -0.98% | 10.65 | -1.53% | 10.99 | 0.11% | -0.01% | |
| 06-10 | 10.00 | 10.74 | 9.99 | 10.53 | 3.74% | 0.42% | -4.11% | 218,337 | 22,894 | 65% | 10.49 | 1.07% | 10.56 | -1.51% | 10.81 | -2.30% | 10.98 | 0.10% | 0.02% | |
| 06-09 | 10.70 | 10.70 | 10.13 | 10.15 | -6.71% | -2.17% | -7.47% | 240,673 | 24,969 | 70% | 10.38 | -3.96% | 10.72 | -2.79% | 11.07 | -1.50% | 10.97 | -0.03% | 0.04% | |
| 06-08 | 10.89 | 11.17 | 10.43 | 10.88 | -1.00% | 0.71% | -0.85% | 252,966 | 27,327 | 74% | 10.80 | -1.41% | 11.03 | -2.42% | 11.24 | -0.18% | 10.97 | -0.72% | 0.09% | |
| 06-07 | 11.23 | 11.26 | 10.78 | 10.99 | -3.34% | 0.29% | -0.56% | 270,156 | 29,604 | 73% | 10.96 | -3.04% | 11.30 | -0.82% | 11.26 | 0.49% | 11.05 | -1.56% | 0.28% | |
| 06-06 | 11.47 | 11.50 | 11.14 | 11.37 | -1.90% | 0.61% | 1.27% | 285,670 | 32,284 | 70% | 11.30 | -1.95% | 11.40 | 0.78% | 11.20 | 0.97% | 11.23 | -0.16% | 0.74% | |
| 06-02 | 11.33 | 12.00 | 11.00 | 11.59 | 3.39% | 0.56% | 3.07% | 425,459 | 49,037 | 99% | 11.53 | 1.72% | 11.31 | 2.20% | 11.09 | 1.86% | 11.25 | 0.53% | 0.99% | |
| 06-01 | 10.76 | 11.94 | 10.71 | 11.21 | 3.22% | -1.07% | 0.21% | 421,849 | 47,801 | 92% | 11.33 | 2.65% | 11.07 | 2.21% | 10.89 | 1.61% | 11.19 | 0.70% | 1.20% | |
| 05-31 | 11.39 | 11.43 | 10.81 | 10.86 | -5.15% | -1.62% | -2.23% | 376,665 | 41,580 | 81% | 11.04 | 1.83% | 10.83 | 1.75% | 10.72 | -1.28% | 11.11 | 0.50% | 1.31% | |
| 05-30 | 10.41 | 11.45 | 10.32 | 11.45 | 9.99% | 5.62% | 3.59% | 452,463 | 49,050 | 99% | 10.84 | 3.51% | 10.64 | 1.21% | 10.86 | -3.52% | 11.05 | 0.45% | 1.39% | |
| 05-27 | 10.62 | 10.75 | 10.20 | 10.41 | -1.79% | -0.60% | -5.40% | 243,013 | 25,450 | 54% | 10.47 | 0.12% | 10.51 | -3.93% | 11.25 | -0.98% | 11.00 | 0.41% | 1.49% | |
| 05-26 | 10.67 | 10.73 | 10.12 | 10.60 | -1.81% | 1.34% | -3.28% | 274,821 | 28,746 | 59% | 10.46 | -0.95% | 10.94 | -4.90% | 11.36 | -0.04% | 10.96 | 0.29% | 1.53% | |
| 除权分界线,2022年05月26日,10股派0.250元(以下数据已经复权) | ||||||||||||||||||||
| 05-25 | 10.63 | 10.88 | 10.26 | 10.80 | 0.84% | 2.23% | -1.21% | 349,659 | 37,013 | 76% | 10.56 | -7.41% | 11.51 | -1.21% | 11.37 | 0.29% | 10.93 | 0.42% | 1.50% | |
| 05-24 | 11.36 | 11.97 | 10.70 | 10.71 | -6.38% | -6.14% | -1.62% | 532,163 | 60,826 | 123% | 11.41 | -4.89% | 11.65 | 1.37% | 11.34 | 1.28% | 10.88 | 1.23% | 1.44% | |
| 05-23 | 12.28 | 12.80 | 11.41 | 11.44 | -5.14% | -4.64% | 6.38% | 716,299 | 86,070 | 187% | 11.99 | 5.44% | 11.49 | 4.38% | 11.19 | 4.01% | 10.75 | 2.98% | 1.33% | |
| 05-20 | 10.79 | 12.06 | 10.63 | 12.06 | 10.04% | 6.01% | 15.49% | 578,515 | 65,933 | 164% | 11.37 | 3.46% | 11.01 | 3.37% | 10.76 | 2.92% | 10.44 | 2.37% | 1.05% | |
| 05-19 | 10.84 | 11.47 | 10.44 | 10.96 | 0.00% | -0.34% | 7.44% | 673,895 | 74,242 | 199% | 10.99 | 5.64% | 10.65 | 4.73% | 10.46 | 3.15% | 10.20 | 2.60% | 0.57% | |
| 05-18 | 9.79 | 10.96 | 9.78 | 10.96 | 10.05% | 5.29% | 10.23% | 394,434 | 41,139 | 122% | 10.41 | 4.60% | 10.17 | 1.14% | 10.14 | 0.74% | 9.94 | 1.85% | 0.22% | |
| 05-17 | 9.89 | 10.20 | 9.68 | 9.96 | -0.40% | 0.08% | 2.02% | 234,839 | 23,418 | 72% | 9.95 | -0.02% | 10.06 | -0.04% | 10.06 | 0.11% | 9.76 | 1.27% | -0.04% | |
| 05-16 | 10.10 | 10.16 | 9.81 | 10.00 | 0.00% | 0.46% | 3.73% | 283,406 | 28,265 | 89% | 9.95 | -1.86% | 10.06 | -0.49% | 10.05 | 0.30% | 9.64 | 1.49% | -0.23% | |