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 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-01-19 | 7.80 | 8.10 | 7.73 | 7.75 | -1.02% | -1.87% | -1.10% | 19,735,700 | 155,880,000 | 77% | 7.90 | -1.10% | 7.90 | 0.13% | 7.99 | 0.34% | 7.84 | 0.50% | 0.92% |  |
| 2022-01-18 | 7.87 | 8.15 | 7.80 | 7.83 | -0.51% | -1.95% | 0.42% | 24,631,000 | 196,715,000 | 99% | 7.99 | 2.91% | 7.89 | -1.49% | 7.96 | 0.45% | 7.80 | 0.68% | 0.89% | |
| 2022-01-17 | 7.80 | 7.89 | 7.62 | 7.87 | 0.77% | 1.42% | 1.63% | 16,787,600 | 130,275,000 | 68% | 7.76 | -1.40% | 8.01 | 0.20% | 7.92 | 0.22% | 7.74 | 0.58% | 0.84% | |
| 2022-01-14 | 8.03 | 8.05 | 7.76 | 7.81 | -2.62% | -0.76% | 1.44% | 23,477,300 | 184,761,000 | 96% | 7.87 | -3.58% | 7.99 | 0.21% | 7.91 | 0.43% | 7.70 | 0.63% | 0.77% | |
| 2022-01-13 | 7.76 | 8.47 | 7.74 | 8.02 | 3.22% | -1.74% | 4.82% | 46,678,100 | 380,965,000 | 209% | 8.16 | 5.84% | 7.97 | 3.25% | 7.87 | 2.47% | 7.65 | 2.03% | 0.66% | |
| 2022-01-12 | 7.70 | 7.82 | 7.59 | 7.77 | 1.17% | 0.75% | 3.61% | 19,008,800 | 146,597,000 | 95% | 7.71 | -0.22% | 7.72 | 0.16% | 7.68 | 0.75% | 7.50 | 0.67% | 0.43% | |
| 2022-01-11 | 7.75 | 7.79 | 7.65 | 7.68 | -0.52% | -0.63% | 3.10% | 16,201,200 | 125,217,000 | 82% | 7.73 | 0.08% | 7.71 | 0.55% | 7.63 | 0.77% | 7.45 | 0.89% | 0.32% | |
| 2022-01-10 | 7.57 | 7.92 | 7.56 | 7.72 | 1.18% | -0.04% | 4.56% | 24,733,000 | 191,008,000 | 124% | 7.72 | 0.56% | 7.67 | 1.22% | 7.57 | 1.27% | 7.38 | 0.83% | 0.07% | |
| 2022-01-07 | 7.66 | 7.79 | 7.54 | 7.63 | -0.39% | -0.65% | 4.21% | 23,574,100 | 181,053,000 | 125% | 7.68 | 0.68% | 7.58 | 1.28% | 7.47 | 1.19% | 7.32 | 0.80% | 0.00% | |
| 2022-01-06 | 7.30 | 7.84 | 7.30 | 7.66 | 4.36% | 0.42% | 5.45% | 43,181,900 | 329,406,000 | 241% | 7.63 | 4.82% | 7.48 | 3.23% | 7.38 | 2.57% | 7.26 | 1.54% | -0.07% | |
| 2022-01-05 | 7.32 | 7.35 | 7.19 | 7.34 | 0.55% | 0.87% | 2.60% | 15,964,200 | 116,176,000 | 103% | 7.28 | 0.04% | 7.25 | 0.57% | 7.20 | 0.35% | 7.15 | 0.24% | -0.20% | |
| 2022-01-04 | 7.25 | 7.35 | 7.17 | 7.30 | 0.27% | 0.36% | 2.28% | 15,614,200 | 113,578,000 | 104% | 7.27 | 1.10% | 7.20 | 0.80% | 7.17 | 0.86% | 7.14 | 0.20% | -0.17% | |
| 2021-12-31 | 7.16 | 7.33 | 7.04 | 7.28 | 2.10% | 1.18% | 2.20% | 19,720,300 | 141,883,000 | 131% | 7.20 | 0.84% | 7.15 | 0.25% | 7.11 | 0.18% | 7.12 | -0.17% | -0.18% | |
| 2021-12-30 | 7.07 | 7.18 | 7.04 | 7.13 | 0.85% | -0.07% | -0.07% | 13,482,700 | 96,205,000 | 91% | 7.14 | 0.72% | 7.13 | 0.76% | 7.10 | 0.00% | 7.14 | -0.43% | -0.15% | |
| 2021-12-29 | 7.09 | 7.16 | 7.04 | 7.07 | -0.98% | -0.20% | -1.34% | 12,721,700 | 90,117,000 | 82% | 7.08 | -1.01% | 7.08 | -0.28% | 7.10 | -0.14% | 7.17 | -0.31% | -0.08% | |
| 2021-12-28 | 7.01 | 7.25 | 7.01 | 7.14 | 2.44% | -0.22% | -0.67% | 17,841,500 | 127,681,000 | 110% | 7.16 | 2.26% | 7.10 | 0.16% | 7.11 | 0.18% | 7.19 | -0.43% | -0.06% | |
| 2021-12-27 | 7.02 | 7.12 | 6.89 | 6.97 | -1.69% | -0.40% | -3.45% | 20,255,200 | 141,739,000 | 104% | 7.00 | -2.17% | 7.08 | -0.85% | 7.10 | -0.55% | 7.22 | -1.58% | -0.05% | |
| 2021-12-24 | 7.19 | 7.22 | 7.08 | 7.09 | -0.56% | -0.88% | -3.34% | 15,127,700 | 108,208,000 | 59% | 7.15 | 0.24% | 7.15 | 0.24% | 7.14 | -0.56% | 7.34 | 0.11% | 0.15% | |
| 2021-12-23 | 7.10 | 7.20 | 7.04 | 7.13 | 0.85% | -0.08% | -2.69% | 14,009,800 | 99,972,000 | 54% | 7.14 | -0.13% | 7.13 | -0.01% | 7.18 | -0.84% | 7.33 | 0.18% | 0.09% | |
| 2021-12-22 | 7.22 | 7.24 | 7.07 | 7.07 | -1.12% | -1.05% | -3.34% | 12,351,700 | 88,252,000 | 45% | 7.15 | 0.63% | 7.13 | -0.97% | 7.24 | -0.37% | 7.31 | 0.23% | 0.01% | |
| 2021-12-21 | 7.08 | 7.16 | 7.01 | 7.15 | 0.56% | 0.70% | -2.01% | 10,877,500 | 77,227,000 | 38% | 7.10 | -0.53% | 7.20 | -1.25% | 7.26 | -0.44% | 7.30 | 0.52% | -0.11% | |
| 2021-12-20 | 7.25 | 7.29 | 7.08 | 7.11 | -2.87% | -0.39% | -2.05% | 15,492,300 | 110,584,000 | 51% | 7.14 | -2.57% | 7.29 | -0.59% | 7.30 | -1.54% | 7.26 | 0.07% | -0.18% | |
| 2021-12-17 | 7.42 | 7.42 | 7.26 | 7.32 | -1.61% | -0.08% | 0.91% | 15,832,600 | 115,992,000 | 52% | 7.33 | -0.81% | 7.33 | 0.19% | 7.41 | 0.35% | 7.25 | 0.14% | -0.13% | |
| 2021-12-16 | 7.31 | 7.46 | 7.30 | 7.44 | 1.92% | 0.73% | 2.71% | 18,505,700 | 136,676,000 | 60% | 7.39 | 1.32% | 7.32 | -1.40% | 7.38 | 0.56% | 7.24 | 0.22% | -0.06% | |
| 2021-12-15 | 7.37 | 7.37 | 7.21 | 7.30 | -0.95% | 0.14% | 1.00% | 20,065,400 | 146,276,000 | 61% | 7.29 | -0.21% | 7.42 | 0.35% | 7.34 | 0.45% | 7.23 | -0.10% | -0.04% | |
| 2021-12-14 | 7.46 | 7.46 | 7.19 | 7.37 | -1.60% | 0.89% | 1.87% | 45,710,100 | 333,929,000 | 136% | 7.31 | -2.90% | 7.40 | 0.43% | 7.31 | 1.02% | 7.24 | -0.30% | 0.03% | |
| 2021-12-13 | 7.04 | 7.74 | 7.01 | 7.49 | 6.39% | -0.44% | 3.21% | 80,168,300 | 603,073,000 | 247% | 7.52 | 6.68% | 7.37 | 4.28% | 7.24 | 2.90% | 7.26 | 0.46% | 0.15% | |
| 2021-12-10 | 7.01 | 7.16 | 7.00 | 7.04 | -0.14% | -0.17% | -2.55% | 16,920,100 | 119,325,000 | 51% | 7.05 | -0.89% | 7.06 | 0.99% | 7.03 | -0.19% | 7.22 | -0.52% | 0.23% | |
| 2021-12-09 | 7.07 | 7.28 | 7.01 | 7.05 | -0.28% | -0.91% | -2.92% | 29,421,200 | 209,340,000 | 81% | 7.12 | 1.66% | 6.99 | -0.04% | 7.05 | -0.28% | 7.26 | -0.63% | 0.43% | |
| 2021-12-08 | 6.89 | 7.09 | 6.86 | 7.07 | 0.00% | 1.01% | -3.26% | 21,675,500 | 151,707,000 | 54% | 7.00 | 1.82% | 7.00 | -0.50% | 7.07 | -0.95% | 7.31 | -0.94% | 0.72% | | |
|
