深粮控股( 000019.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-01-28 | 6.57 | 6.70 | 6.56 | 6.65 | 1.37% | 0.24% | -8.02% | 3,847,100 | 25,521,000 | 27% | 6.63 | -0.09% | 6.68 | -1.29% | 6.81 | -1.29% | 7.23 | -3.19% | -0.36% |  |
| 2022-01-27 | 6.77 | 6.77 | 6.56 | 6.56 | -3.39% | -1.20% | -12.16% | 6,551,100 | 43,499,000 | 32% | 6.64 | -1.72% | 6.77 | -1.76% | 6.90 | -2.27% | 7.47 | -0.37% | 0.35% | |
| 2022-01-26 | 6.76 | 6.83 | 6.68 | 6.79 | 0.30% | 0.50% | -9.42% | 5,467,600 | 36,941,000 | 24% | 6.76 | -1.62% | 6.89 | -1.50% | 7.06 | -1.36% | 7.50 | 0.03% | 0.57% | |
| 2022-01-25 | 7.00 | 7.02 | 6.76 | 6.77 | -3.29% | -1.41% | -9.66% | 8,723,000 | 59,905,000 | 36% | 6.87 | -2.04% | 6.99 | -2.43% | 7.15 | -1.43% | 7.49 | -0.21% | 0.67% |  |
| 2022-01-24 | 7.05 | 7.09 | 6.95 | 7.00 | -0.99% | -0.14% | -6.79% | 7,244,000 | 50,780,000 | 31% | 7.01 | -1.25% | 7.17 | -1.17% | 7.26 | -1.55% | 7.51 | -0.08% | 0.61% | |
| 2022-01-21 | 7.14 | 7.21 | 7.02 | 7.07 | -1.67% | -0.41% | -5.93% | 8,922,400 | 63,341,000 | 39% | 7.10 | -2.66% | 7.25 | -0.94% | 7.37 | -3.22% | 7.52 | -0.07% | 0.64% | |
| 2022-01-20 | 7.28 | 7.49 | 7.17 | 7.19 | -2.18% | -1.41% | -4.40% | 13,491,100 | 98,395,000 | 62% | 7.29 | -0.23% | 7.32 | -1.31% | 7.62 | -0.03% | 7.52 | -0.04% | 0.66% | |
| 2022-01-19 | 7.28 | 7.38 | 7.23 | 7.35 | 0.41% | 0.55% | -2.31% | 13,280,400 | 97,081,000 | 63% | 7.31 | -0.41% | 7.42 | -3.51% | 7.62 | 0.21% | 7.52 | 0.03% | 0.69% | |
| 2022-01-18 | 7.47 | 7.52 | 7.25 | 7.32 | -2.66% | -0.27% | -2.69% | 23,430,600 | 171,990,000 | 116% | 7.34 | -2.19% | 7.69 | -0.22% | 7.60 | -0.32% | 7.52 | 0.03% | 0.70% | |
| 2022-01-17 | 7.44 | 7.77 | 7.27 | 7.52 | -1.18% | 0.21% | 0.00% | 36,839,200 | 276,454,000 | 201% | 7.50 | -5.60% | 7.70 | 0.16% | 7.63 | -0.16% | 7.52 | 0.32% | 0.73% | |
| 2022-01-14 | 7.86 | 8.21 | 7.56 | 7.61 | 2.01% | -4.26% | 1.52% | 56,634,600 | 450,178,000 | 391% | 7.95 | 6.31% | 7.69 | 4.43% | 7.64 | 4.40% | 7.50 | 3.87% | 0.70% | |
| 2022-01-13 | 7.45 | 7.65 | 7.32 | 7.46 | 1.22% | -0.23% | 3.37% | 28,737,700 | 214,863,000 | 297% | 7.48 | 2.81% | 7.37 | 2.16% | 7.32 | 1.92% | 7.22 | 1.79% | 0.32% | |
| 2022-01-12 | 7.08 | 7.48 | 7.05 | 7.37 | 4.54% | 1.33% | 3.95% | 19,966,500 | 145,224,000 | 262% | 7.27 | 2.68% | 7.21 | 1.75% | 7.18 | 1.23% | 7.09 | 1.07% | 0.13% | |
| 2022-01-11 | 7.10 | 7.15 | 7.04 | 7.05 | -1.12% | -0.47% | 0.50% | 4,721,100 | 33,439,000 | 68% | 7.08 | -0.17% | 7.09 | -0.13% | 7.09 | 0.00% | 7.02 | -0.82% | 0.05% | |
| 2022-01-10 | 7.00 | 7.13 | 6.98 | 7.13 | 1.42% | 0.49% | 0.81% | 5,782,700 | 41,030,000 | 66% | 7.10 | 0.21% | 7.10 | 0.07% | 7.09 | 0.45% | 7.07 | 0.26% | 0.36% | |
| 2022-01-07 | 7.12 | 7.16 | 6.98 | 7.03 | -0.99% | -0.71% | -0.35% | 6,289,100 | 44,525,000 | 72% | 7.08 | -0.44% | 7.09 | -0.01% | 7.06 | 0.37% | 7.06 | 0.13% | 0.34% | |
| 2022-01-06 | 7.08 | 7.18 | 7.03 | 7.10 | 0.00% | -0.15% | 0.77% | 6,062,700 | 43,113,000 | 73% | 7.11 | 0.40% | 7.09 | 0.72% | 7.03 | 0.67% | 7.05 | 0.20% | 0.34% | |
| 2022-01-05 | 7.11 | 7.15 | 7.01 | 7.10 | 0.14% | 0.24% | 0.97% | 7,435,700 | 52,665,000 | 90% | 7.08 | -0.04% | 7.04 | 0.69% | 6.99 | 0.40% | 7.03 | 0.20% | 0.35% | |
| 2022-01-04 | 6.98 | 7.19 | 6.95 | 7.09 | 1.87% | 0.06% | 1.03% | 10,336,000 | 73,241,000 | 127% | 7.09 | 2.24% | 6.99 | 1.58% | 6.96 | -1.47% | 7.02 | 0.27% | 0.37% | |
| 2021-12-31 | 6.86 | 6.99 | 6.82 | 6.96 | 1.61% | 0.42% | -0.56% | 7,323,700 | 50,757,000 | 95% | 6.93 | 1.42% | 6.88 | -0.33% | 7.06 | 0.13% | 7.00 | 0.04% | 0.37% | |
| 2021-12-30 | 6.83 | 6.86 | 6.80 | 6.85 | 0.74% | 0.23% | -2.09% | 3,350,200 | 22,896,000 | 45% | 6.83 | -0.32% | 6.91 | -2.79% | 7.05 | -0.06% | 7.00 | 0.03% | 0.37% | |
| 2021-12-29 | 6.95 | 6.96 | 6.80 | 6.80 | -1.88% | -0.82% | -2.77% | 6,761,600 | 46,356,000 | 91% | 6.86 | -1.41% | 7.10 | -0.01% | 7.06 | -0.16% | 6.99 | -0.06% | 0.39% | |
| 2021-12-28 | 6.90 | 7.19 | 6.90 | 6.93 | -1.28% | -0.35% | -0.97% | 11,838,500 | 82,330,000 | 170% | 6.95 | -4.27% | 7.11 | -0.48% | 7.07 | -0.11% | 7.00 | 0.20% | 0.40% | |
| 2021-12-27 | 7.19 | 7.52 | 6.98 | 7.02 | 2.63% | -3.36% | 0.52% | 21,502,900 | 156,207,000 | 356% | 7.26 | 6.50% | 7.14 | 3.99% | 7.08 | 2.94% | 6.98 | 2.32% | 0.39% | |
| 2021-12-24 | 6.89 | 6.90 | 6.75 | 6.84 | -0.58% | 0.28% | 0.21% | 5,790,900 | 39,499,000 | 126% | 6.82 | -0.80% | 6.87 | -0.54% | 6.87 | -0.04% | 6.83 | 0.07% | 0.17% | |
| 2021-12-23 | 6.87 | 6.92 | 6.84 | 6.88 | -0.15% | 0.06% | 0.86% | 3,219,100 | 22,133,000 | 74% | 6.88 | -0.46% | 6.90 | 0.16% | 6.88 | 0.18% | 6.82 | 0.12% | 0.17% | |
| 2021-12-22 | 6.99 | 7.01 | 6.86 | 6.89 | -1.01% | -0.26% | 1.13% | 5,359,500 | 37,021,000 | 126% | 6.91 | -0.04% | 6.89 | 0.39% | 6.86 | 0.32% | 6.81 | 0.32% | 0.17% | |
| 2021-12-21 | 6.82 | 6.98 | 6.82 | 6.96 | 1.46% | 0.71% | 2.49% | 6,474,500 | 44,744,000 | 157% | 6.91 | 1.01% | 6.86 | 0.68% | 6.84 | 0.68% | 6.79 | 0.40% | 0.13% | |
| 2021-12-20 | 6.82 | 6.88 | 6.78 | 6.86 | 0.88% | 0.26% | 1.42% | 4,272,600 | 29,231,000 | 114% | 6.84 | 0.56% | 6.82 | 0.25% | 6.80 | 0.40% | 6.76 | 0.21% | 0.08% | |
| 2021-12-17 | 6.79 | 6.88 | 6.75 | 6.80 | 0.00% | -0.06% | 0.74% | 3,532,700 | 24,035,000 | 100% | 6.80 | 0.00% | 6.80 | 0.33% | 6.77 | 0.12% | 6.75 | 0.13% | 0.05% | | |
|
