华锦股份( 000059.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-08-17 | 7.66 | 7.68 | 7.13 | 7.37 | -1.73% | 0.11% | 6.35% | 66,354,400 | 488,487,000 | 139% | 7.36 | -0.28% | 7.27 | 2.97% | 7.08 | 1.26% | 6.93 | 1.36% | 1.85% |  |
| 2022-08-16 | 7.17 | 7.94 | 6.93 | 7.50 | 3.02% | 1.58% | 9.70% | 153,123,800 | 1,130,447,000 | 366% | 7.38 | 4.06% | 7.06 | 3.87% | 7.00 | 4.54% | 6.84 | 5.17% | 1.70% | |
| 2022-08-15 | 6.63 | 7.28 | 6.50 | 7.28 | 9.97% | 2.61% | 11.98% | 130,367,000 | 924,938,000 | 446% | 7.10 | 10.34% | 6.80 | 7.33% | 6.69 | 7.18% | 6.50 | 6.94% | 1.15% | |
| 2022-08-12 | 6.03 | 6.62 | 5.99 | 6.62 | 9.97% | 2.95% | 8.90% | 84,756,400 | 544,956,000 | 455% | 6.43 | 6.86% | 6.33 | 6.04% | 6.24 | 5.83% | 6.08 | 4.47% | 0.50% | |
| 2022-08-11 | 6.05 | 6.07 | 5.99 | 6.02 | 0.67% | 0.05% | 3.45% | 9,678,300 | 58,235,000 | 82% | 6.02 | 0.52% | 5.97 | 0.81% | 5.90 | 0.99% | 5.82 | 0.09% | 0.12% |  |
| 2022-08-10 | 5.98 | 6.06 | 5.93 | 5.98 | 0.00% | -0.10% | 2.86% | 14,639,600 | 87,639,000 | 120% | 5.99 | 0.79% | 5.93 | 1.53% | 5.84 | 1.07% | 5.81 | 0.33% | 0.15% | |
| 2022-08-09 | 5.84 | 6.01 | 5.81 | 5.98 | 2.05% | 0.69% | 3.19% | 17,902,800 | 106,330,000 | 155% | 5.94 | 2.24% | 5.84 | 2.15% | 5.78 | 1.49% | 5.80 | 0.38% | 0.14% | |
| 2022-08-08 | 5.72 | 5.87 | 5.71 | 5.86 | 2.09% | 0.88% | 1.51% | 9,934,100 | 57,712,000 | 90% | 5.81 | 2.34% | 5.71 | 0.60% | 5.70 | -0.09% | 5.77 | 0.09% | 0.12% | |
| 2022-08-05 | 5.65 | 5.75 | 5.62 | 5.74 | 1.41% | 1.13% | -0.49% | 9,934,800 | 56,391,000 | 90% | 5.68 | 0.37% | 5.68 | 0.12% | 5.70 | -0.61% | 5.77 | -0.14% | 0.11% | |
| 2022-08-04 | 5.66 | 5.70 | 5.62 | 5.66 | 0.18% | 0.09% | -2.01% | 10,201,800 | 57,687,000 | 92% | 5.66 | -0.86% | 5.67 | -0.80% | 5.74 | -0.88% | 5.78 | -0.19% | 0.11% | |
| 2022-08-03 | 5.66 | 5.78 | 5.65 | 5.65 | -0.70% | -0.95% | -2.37% | 10,981,600 | 62,639,000 | 101% | 5.70 | 0.72% | 5.72 | -0.82% | 5.79 | -0.41% | 5.79 | -0.12% | 0.12% | |
| 2022-08-02 | 5.84 | 5.85 | 5.57 | 5.69 | -3.23% | 0.48% | -1.79% | 19,954,600 | 113,006,000 | 183% | 5.66 | -3.38% | 5.77 | -2.16% | 5.81 | -0.99% | 5.79 | -0.38% | 0.11% | |
| 2022-08-01 | 5.85 | 5.90 | 5.82 | 5.88 | 0.34% | 0.32% | 1.10% | 8,783,200 | 51,482,000 | 93% | 5.86 | -0.63% | 5.89 | 0.02% | 5.87 | 0.27% | 5.82 | 0.50% | 0.08% | |
| 2022-07-29 | 5.94 | 5.94 | 5.86 | 5.86 | -1.35% | -0.64% | 1.26% | 9,024,700 | 53,229,000 | 92% | 5.90 | -0.19% | 5.89 | 0.51% | 5.85 | 0.46% | 5.79 | 0.63% | -0.02% | |
| 2022-07-28 | 5.89 | 5.94 | 5.87 | 5.94 | 1.37% | 0.52% | 3.29% | 13,405,900 | 79,214,000 | 130% | 5.91 | 0.97% | 5.86 | 0.95% | 5.83 | 0.62% | 5.75 | 0.42% | -0.15% | |
| 2022-07-27 | 5.83 | 5.88 | 5.82 | 5.86 | 0.00% | 0.14% | 2.32% | 8,153,400 | 47,715,000 | 82% | 5.85 | 0.79% | 5.81 | 0.50% | 5.79 | 0.26% | 5.73 | 0.21% | -0.23% | |
| 2022-07-26 | 5.77 | 5.86 | 5.73 | 5.86 | 2.09% | 0.93% | 2.54% | 10,449,700 | 60,671,000 | 105% | 5.81 | 0.85% | 5.78 | 0.28% | 5.77 | 0.26% | 5.72 | 0.19% | -0.29% | |
| 2022-07-25 | 5.75 | 5.81 | 5.72 | 5.74 | -0.35% | -0.30% | 0.63% | 7,494,500 | 43,147,000 | 75% | 5.76 | -0.05% | 5.76 | -0.12% | 5.76 | 0.58% | 5.70 | 0.02% | -0.36% | |
| 2022-07-22 | 5.75 | 5.80 | 5.71 | 5.76 | -0.17% | 0.00% | 1.00% | 9,476,800 | 54,587,000 | 94% | 5.76 | -0.10% | 5.77 | 0.17% | 5.73 | 0.70% | 5.70 | -0.19% | -0.39% | |
| 2022-07-21 | 5.80 | 5.81 | 5.74 | 5.77 | -0.35% | 0.07% | 0.98% | 8,419,400 | 48,550,000 | 81% | 5.77 | -0.16% | 5.76 | 0.91% | 5.69 | 0.12% | 5.71 | -0.11% | -0.40% | |
| 2022-07-20 | 5.76 | 5.79 | 5.75 | 5.79 | 0.52% | 0.26% | 1.22% | 11,097,500 | 64,087,000 | 109% | 5.78 | 0.79% | 5.71 | 1.15% | 5.68 | 0.28% | 5.72 | -0.23% | -0.40% | |
| 2022-07-19 | 5.70 | 5.76 | 5.68 | 5.76 | 1.23% | 0.52% | 0.47% | 8,741,800 | 50,089,000 | 84% | 5.73 | 1.69% | 5.64 | 0.04% | 5.66 | 0.07% | 5.73 | -0.61% | -0.40% | |
| 2022-07-18 | 5.53 | 5.69 | 5.52 | 5.69 | 2.89% | 0.98% | -1.35% | 13,591,900 | 76,584,000 | 120% | 5.64 | 0.73% | 5.64 | -0.32% | 5.66 | -0.37% | 5.77 | -0.54% | -0.37% | |
| 2022-07-15 | 5.70 | 5.71 | 5.52 | 5.53 | -3.32% | -1.14% | -4.64% | 14,501,600 | 81,118,000 | 130% | 5.59 | -2.17% | 5.66 | -0.89% | 5.68 | -1.17% | 5.80 | -0.69% | -0.36% | |
| 2022-07-14 | 5.72 | 5.75 | 5.69 | 5.72 | 0.00% | 0.03% | -2.04% | 9,154,600 | 52,343,000 | 86% | 5.72 | 0.19% | 5.71 | -0.11% | 5.75 | -0.42% | 5.84 | -0.34% | -0.35% | |
| 2022-07-13 | 5.66 | 5.73 | 5.66 | 5.72 | 0.70% | 0.23% | -2.37% | 7,533,000 | 42,989,000 | 70% | 5.71 | 0.11% | 5.71 | -0.90% | 5.77 | -0.64% | 5.86 | -0.41% | -0.45% | |
| 2022-07-12 | 5.76 | 5.77 | 5.67 | 5.68 | -1.05% | -0.37% | -3.45% | 9,831,100 | 56,043,000 | 85% | 5.70 | -0.61% | 5.77 | -0.81% | 5.81 | -1.12% | 5.88 | -0.52% | -0.55% | |
| 2022-07-11 | 5.78 | 5.83 | 5.70 | 5.74 | -0.86% | 0.07% | -2.94% | 9,205,100 | 52,797,000 | 74% | 5.74 | -1.83% | 5.81 | -0.84% | 5.87 | -0.49% | 5.91 | -0.32% | -0.63% | |
| 2022-07-08 | 5.90 | 5.93 | 5.79 | 5.79 | -1.53% | -0.91% | -2.41% | 11,817,300 | 69,052,000 | 95% | 5.84 | -0.36% | 5.86 | -1.00% | 5.90 | -0.22% | 5.93 | -0.22% | -0.71% | |
| 2022-07-07 | 5.84 | 5.89 | 5.82 | 5.88 | 0.00% | 0.27% | -1.11% | 6,972,100 | 40,887,000 | 52% | 5.86 | -0.26% | 5.92 | -0.14% | 5.92 | -0.17% | 5.95 | -0.15% | -0.82% | | |
|
