湖北宜化( 000422.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 | 19.00 | 19.04 | 18.64 | 18.87 | -0.94% | 0.62% | -0.93% | 24,902,300 | 467,001,000 | 112% | 18.75 | -1.71% | 19.04 | -1.12% | 19.14 | -0.43% | 19.05 | 0.10% | -0.45% |  |
| 2022-08-16 | 19.33 | 19.39 | 19.01 | 19.05 | -1.40% | -0.16% | 0.11% | 23,067,400 | 440,127,000 | 105% | 19.08 | -1.45% | 19.26 | -0.33% | 19.23 | -0.17% | 19.03 | 0.27% | -0.61% | |
| 2022-08-15 | 19.28 | 19.56 | 19.18 | 19.32 | 0.21% | -0.21% | 1.81% | 20,244,100 | 391,929,000 | 88% | 19.36 | -0.08% | 19.32 | 0.45% | 19.26 | 0.33% | 18.98 | -0.16% | -0.84% | |
| 2022-08-12 | 19.27 | 19.52 | 19.23 | 19.28 | -0.26% | -0.50% | 1.44% | 17,744,500 | 343,810,000 | 77% | 19.38 | 0.66% | 19.24 | 0.19% | 19.19 | 0.61% | 19.01 | -0.19% | -0.86% | |
| 2022-08-11 | 19.02 | 19.45 | 18.90 | 19.33 | 1.90% | 0.42% | 1.51% | 24,034,400 | 462,663,000 | 100% | 19.25 | 0.83% | 19.20 | 0.39% | 19.08 | 0.65% | 19.04 | -0.44% | -0.88% |  |
| 2022-08-10 | 19.29 | 19.42 | 18.91 | 18.97 | -2.07% | -0.63% | -0.82% | 19,752,000 | 377,081,000 | 79% | 19.09 | -0.72% | 19.12 | 0.57% | 18.95 | 0.55% | 19.13 | -0.65% | -0.87% | |
| 2022-08-09 | 19.01 | 19.45 | 18.83 | 19.37 | 1.73% | 0.73% | 0.61% | 27,375,600 | 526,408,000 | 104% | 19.23 | 1.19% | 19.01 | 1.24% | 18.85 | 0.64% | 19.25 | -0.56% | -0.83% | |
| 2022-08-08 | 18.88 | 19.23 | 18.85 | 19.04 | 0.05% | 0.19% | -1.66% | 18,928,000 | 359,689,000 | 73% | 19.00 | 1.17% | 18.78 | 0.69% | 18.73 | -0.63% | 19.36 | -0.62% | -0.77% | |
| 2022-08-05 | 18.60 | 19.05 | 18.42 | 19.03 | 2.42% | 1.32% | -2.32% | 24,733,200 | 464,571,000 | 93% | 18.78 | 1.38% | 18.65 | 0.03% | 18.85 | -0.86% | 19.48 | -0.99% | -0.70% | |
| 2022-08-04 | 18.48 | 18.72 | 18.30 | 18.58 | 1.42% | 0.29% | -5.57% | 16,747,100 | 310,274,000 | 60% | 18.53 | -0.45% | 18.65 | -1.50% | 19.01 | -1.28% | 19.68 | -1.27% | -0.64% | |
| 2022-08-03 | 18.35 | 18.89 | 18.25 | 18.32 | -0.38% | -1.56% | -8.07% | 26,436,000 | 491,977,000 | 86% | 18.61 | -0.65% | 18.93 | -1.58% | 19.26 | -1.56% | 19.93 | -1.48% | -0.56% | |
| 2022-08-02 | 19.47 | 19.48 | 18.29 | 18.39 | -6.93% | -1.82% | -9.09% | 36,374,400 | 681,337,000 | 114% | 18.73 | -4.60% | 19.24 | -2.45% | 19.56 | -1.95% | 20.23 | -2.00% | -0.49% | |
| 2022-08-01 | 19.39 | 19.85 | 19.15 | 19.76 | 1.39% | 0.64% | -4.27% | 22,418,800 | 440,172,000 | 67% | 19.63 | 0.17% | 19.72 | -0.85% | 19.95 | -0.76% | 20.64 | -0.36% | -0.44% | |
| 2022-07-29 | 19.78 | 19.98 | 19.42 | 19.49 | -1.42% | -0.56% | -5.92% | 25,635,000 | 502,458,000 | 74% | 19.60 | -1.39% | 19.89 | -1.31% | 20.11 | -1.02% | 20.72 | -0.43% | -0.48% | |
| 2022-07-28 | 20.15 | 20.22 | 19.68 | 19.77 | -1.30% | -0.53% | -4.98% | 31,084,900 | 617,859,000 | 88% | 19.88 | -1.25% | 20.15 | -1.15% | 20.31 | -1.38% | 20.81 | -0.33% | -0.43% | |
| 2022-07-27 | 20.55 | 20.55 | 20.00 | 20.03 | -2.67% | -0.49% | -4.05% | 31,894,300 | 641,979,000 | 88% | 20.13 | -2.32% | 20.39 | -1.00% | 20.60 | -1.44% | 20.88 | -0.27% | -0.38% | |
| 2022-07-26 | 20.59 | 20.79 | 20.32 | 20.58 | 0.54% | -0.13% | -1.68% | 20,132,900 | 414,879,000 | 56% | 20.61 | 0.16% | 20.59 | -0.81% | 20.90 | -1.10% | 20.93 | 0.03% | -0.34% | |
| 2022-07-25 | 20.60 | 20.92 | 20.38 | 20.47 | -1.68% | -0.51% | -2.18% | 19,692,900 | 405,176,000 | 53% | 20.58 | -0.08% | 20.76 | -1.21% | 21.13 | 0.09% | 20.93 | 0.09% | -0.35% | |
| 2022-07-22 | 20.53 | 20.93 | 20.28 | 20.82 | 1.17% | 1.11% | -0.42% | 30,196,100 | 621,779,000 | 79% | 20.59 | -1.83% | 21.01 | -1.50% | 21.11 | -0.09% | 20.91 | -0.36% | -0.35% | |
| 2022-07-21 | 21.52 | 21.53 | 20.58 | 20.58 | -4.41% | -1.88% | -1.92% | 40,622,400 | 852,015,000 | 103% | 20.97 | -2.03% | 21.33 | 0.26% | 21.13 | 0.29% | 20.98 | -0.49% | -0.28% | |
| 2022-07-20 | 21.46 | 21.71 | 21.23 | 21.53 | -0.83% | 0.57% | 2.10% | 36,087,800 | 772,606,000 | 91% | 21.41 | -0.60% | 21.28 | 0.84% | 21.07 | 0.53% | 21.09 | -0.78% | -0.16% | |
| 2022-07-19 | 21.08 | 21.80 | 21.05 | 21.71 | 3.09% | 0.80% | 2.16% | 57,430,600 | 1,236,937,000 | 129% | 21.54 | 4.02% | 21.10 | 1.85% | 20.96 | 1.16% | 21.25 | -1.49% | -0.01% | |
| 2022-07-18 | 20.50 | 21.11 | 20.32 | 21.06 | 2.83% | 1.71% | -2.38% | 34,490,600 | 714,116,000 | 65% | 20.71 | -0.27% | 20.72 | -0.11% | 20.72 | 0.18% | 21.57 | -0.73% | 0.31% | |
| 2022-07-15 | 20.42 | 21.12 | 20.32 | 20.48 | -0.58% | -1.35% | -5.76% | 34,383,100 | 713,839,000 | 59% | 20.76 | 0.36% | 20.74 | 0.15% | 20.68 | -0.70% | 21.73 | 0.05% | 0.51% | |
| 2022-07-14 | 21.03 | 21.03 | 20.40 | 20.60 | -2.09% | -0.42% | -5.16% | 42,153,500 | 872,025,000 | 66% | 20.69 | -0.41% | 20.71 | 0.29% | 20.83 | -1.33% | 21.72 | 0.11% | 0.52% | |
| 2022-07-13 | 20.60 | 21.11 | 20.35 | 21.04 | 1.25% | 1.29% | -3.02% | 35,405,700 | 735,437,000 | 55% | 20.77 | 0.54% | 20.65 | -1.18% | 21.11 | -1.83% | 21.70 | 0.18% | 0.47% | |
| 2022-07-12 | 20.41 | 20.92 | 20.22 | 20.78 | 1.02% | 0.58% | -4.05% | 31,914,700 | 659,344,000 | 47% | 20.66 | 0.77% | 20.89 | -1.94% | 21.50 | -2.48% | 21.66 | -0.07% | 0.36% | |
| 2022-07-11 | 20.91 | 20.91 | 20.33 | 20.57 | -2.42% | 0.33% | -5.09% | 33,377,100 | 684,308,000 | 47% | 20.50 | -3.93% | 21.31 | -2.40% | 22.05 | -0.81% | 21.67 | 0.06% | 0.27% | |
| 2022-07-08 | 21.70 | 21.90 | 21.00 | 21.08 | -2.86% | -1.22% | -2.68% | 46,203,600 | 985,985,000 | 66% | 21.34 | -2.22% | 21.83 | -2.50% | 22.22 | 0.44% | 21.66 | 0.32% | 0.13% | |
| 2022-07-07 | 21.35 | 22.22 | 21.35 | 21.70 | 0.00% | -0.57% | 0.50% | 49,076,400 | 1,071,068,000 | 71% | 21.83 | -1.25% | 22.39 | -0.21% | 22.13 | 0.67% | 21.59 | 0.75% | 0.01% | | |
|
