金岭矿业( 000655.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 | 7.94 | 8.00 | 7.71 | 7.79 | -1.89% | -0.15% | 1.56% | 8,942,700 | 69,772,000 | 93% | 7.80 | -1.07% | 7.82 | 0.23% | 7.79 | -0.15% | 7.67 | 0.68% | -0.07% |  |
| 2022-08-16 | 7.71 | 8.00 | 7.71 | 7.94 | 2.58% | 0.68% | 4.23% | 14,383,900 | 113,435,000 | 152% | 7.89 | 2.07% | 7.81 | 1.08% | 7.80 | 0.74% | 7.62 | 0.93% | -0.21% | |
| 2022-08-15 | 7.74 | 7.86 | 7.63 | 7.74 | 0.91% | 0.18% | 2.54% | 7,019,700 | 54,236,000 | 76% | 7.73 | -0.03% | 7.72 | -0.71% | 7.74 | 0.57% | 7.55 | -0.03% | -0.30% |  |
| 2022-08-12 | 7.76 | 7.82 | 7.64 | 7.67 | -1.16% | -0.75% | 1.59% | 7,472,800 | 57,752,000 | 79% | 7.73 | 0.13% | 7.78 | 0.39% | 7.70 | 0.71% | 7.55 | -0.45% | -0.22% | |
| 2022-08-11 | 7.86 | 7.90 | 7.64 | 7.76 | -0.64% | 0.54% | 2.32% | 10,429,600 | 80,497,000 | 102% | 7.72 | -1.54% | 7.75 | 0.81% | 7.64 | 1.18% | 7.58 | -0.43% | -0.07% | |
| 2022-08-10 | 7.75 | 8.00 | 7.69 | 7.81 | 2.23% | -0.37% | 2.53% | 16,104,900 | 126,243,000 | 149% | 7.84 | 3.00% | 7.69 | 2.60% | 7.56 | 2.37% | 7.62 | 0.41% | 0.03% | |
| 2022-08-09 | 7.55 | 7.77 | 7.50 | 7.64 | 0.53% | 0.38% | 0.71% | 8,324,200 | 63,357,000 | 81% | 7.61 | 1.24% | 7.49 | 1.92% | 7.38 | 0.67% | 7.59 | -0.18% | 0.01% | |
| 2022-08-08 | 7.32 | 7.68 | 7.30 | 7.60 | 3.40% | 1.09% | 0.00% | 10,947,900 | 82,301,000 | 103% | 7.52 | 3.18% | 7.35 | 1.63% | 7.33 | -0.45% | 7.60 | -0.29% | 0.04% | |
| 2022-08-05 | 7.28 | 7.36 | 7.20 | 7.35 | 1.38% | 0.88% | -3.57% | 6,308,800 | 45,969,000 | 57% | 7.29 | 1.85% | 7.23 | -0.45% | 7.36 | -2.11% | 7.62 | -0.41% | 0.10% | |
| 2022-08-04 | 7.24 | 7.26 | 7.02 | 7.25 | 0.97% | 1.34% | -5.27% | 7,328,400 | 52,425,000 | 63% | 7.15 | -1.39% | 7.27 | -2.27% | 7.52 | -1.87% | 7.65 | -0.95% | 0.16% | |
| 2022-08-03 | 7.27 | 7.44 | 7.06 | 7.18 | -2.05% | -1.03% | -7.07% | 9,424,200 | 68,377,000 | 73% | 7.26 | -1.37% | 7.43 | -3.13% | 7.67 | -0.84% | 7.73 | -0.73% | 0.27% | |
| 2022-08-02 | 7.55 | 7.57 | 7.18 | 7.33 | -5.05% | -0.35% | -5.82% | 10,010,600 | 73,639,000 | 70% | 7.36 | -4.38% | 7.67 | -2.02% | 7.73 | -0.83% | 7.78 | 0.01% | 0.41% | |
| 2022-08-01 | 7.83 | 7.90 | 7.62 | 7.72 | -1.28% | 0.35% | -0.80% | 9,504,400 | 73,121,000 | 66% | 7.69 | -2.27% | 7.83 | 0.00% | 7.80 | -0.06% | 7.78 | 0.79% | 0.43% | |
| 2022-07-29 | 8.00 | 8.03 | 7.79 | 7.82 | -2.74% | -0.66% | 1.28% | 15,086,800 | 118,758,000 | 97% | 7.87 | -0.01% | 7.83 | 0.53% | 7.80 | 0.40% | 7.72 | 1.13% | 0.34% | |
| 2022-07-28 | 7.73 | 8.09 | 7.65 | 8.04 | 4.96% | 2.12% | 5.30% | 17,501,600 | 137,787,000 | 112% | 7.87 | 2.63% | 7.79 | 0.92% | 7.77 | -0.23% | 7.64 | 0.51% | 0.19% | |
| 2022-07-27 | 7.71 | 7.75 | 7.60 | 7.66 | -1.54% | -0.14% | 0.84% | 8,171,700 | 62,683,000 | 53% | 7.67 | -0.98% | 7.72 | -0.25% | 7.79 | -0.49% | 7.60 | 0.22% | 0.16% | |
| 2022-07-26 | 7.72 | 7.89 | 7.65 | 7.78 | 0.00% | 0.43% | 2.65% | 10,361,200 | 80,265,000 | 63% | 7.75 | 0.19% | 7.74 | -1.07% | 7.83 | 0.70% | 7.58 | 0.09% | 0.16% | |
| 2022-07-25 | 7.87 | 7.93 | 7.60 | 7.78 | 0.78% | 0.62% | 2.75% | 10,314,400 | 79,755,000 | 59% | 7.73 | -0.09% | 7.82 | -0.46% | 7.77 | 1.33% | 7.57 | 0.28% | 0.20% | |
| 2022-07-22 | 7.83 | 7.88 | 7.62 | 7.72 | -1.40% | -0.25% | 2.24% | 10,877,500 | 84,185,000 | 61% | 7.74 | -2.32% | 7.86 | 0.96% | 7.67 | 1.46% | 7.55 | 0.28% | 0.19% | |
| 2022-07-21 | 7.91 | 8.05 | 7.80 | 7.83 | -1.01% | -1.17% | 3.98% | 18,541,400 | 146,902,000 | 103% | 7.92 | 0.74% | 7.78 | 2.56% | 7.56 | 1.08% | 7.53 | 0.16% | 0.19% | |
| 2022-07-20 | 7.58 | 8.05 | 7.52 | 7.91 | 4.63% | 0.57% | 5.21% | 24,112,400 | 189,637,000 | 124% | 7.87 | 4.67% | 7.59 | 3.59% | 7.48 | 1.38% | 7.52 | 0.58% | 0.34% | |
| 2022-07-19 | 7.51 | 7.61 | 7.39 | 7.56 | -0.26% | 0.61% | 1.14% | 16,725,500 | 125,683,000 | 83% | 7.51 | 1.69% | 7.33 | 0.40% | 7.38 | -0.37% | 7.48 | 0.22% | 0.40% | |
| 2022-07-18 | 6.78 | 7.59 | 6.75 | 7.58 | 9.86% | 2.58% | 1.62% | 26,736,900 | 197,565,000 | 138% | 7.39 | 4.93% | 7.30 | -0.34% | 7.40 | -0.09% | 7.46 | -0.05% | 0.40% | |
| 2022-07-15 | 7.31 | 7.33 | 6.90 | 6.90 | -7.01% | -2.02% | -7.54% | 16,805,000 | 118,344,000 | 93% | 7.04 | -5.67% | 7.32 | -2.75% | 7.41 | -1.11% | 7.46 | -0.39% | 0.42% | |
| 2022-07-14 | 7.55 | 7.58 | 7.37 | 7.42 | -2.62% | -0.60% | -0.96% | 10,999,200 | 82,106,000 | 69% | 7.47 | -0.20% | 7.53 | 0.23% | 7.49 | -0.77% | 7.49 | 0.17% | 0.44% | |
| 2022-07-13 | 7.53 | 7.71 | 7.26 | 7.62 | 0.26% | 1.87% | 1.89% | 20,091,200 | 150,292,000 | 130% | 7.48 | -1.72% | 7.51 | 0.11% | 7.55 | -0.05% | 7.48 | 0.27% | 0.38% | |
| 2022-07-12 | 7.32 | 7.74 | 7.28 | 7.60 | 2.01% | -0.14% | 1.89% | 20,826,800 | 158,517,000 | 146% | 7.61 | 2.64% | 7.51 | -0.68% | 7.56 | 0.56% | 7.46 | 0.44% | 0.33% | |
| 2022-07-11 | 7.39 | 7.64 | 7.18 | 7.45 | 0.40% | 0.47% | 0.32% | 14,409,100 | 106,838,000 | 106% | 7.42 | -0.56% | 7.56 | -0.16% | 7.51 | 0.01% | 7.43 | 0.18% | 0.28% | |
| 2022-07-08 | 7.56 | 7.57 | 7.38 | 7.42 | -4.26% | -0.50% | 0.09% | 19,049,500 | 142,061,000 | 142% | 7.46 | -2.87% | 7.57 | 0.19% | 7.51 | 0.32% | 7.41 | 0.30% | 0.20% | |
| 2022-07-07 | 7.23 | 7.96 | 7.18 | 7.75 | 0.00% | 0.95% | 4.86% | 32,119,200 | 246,586,000 | 271% | 7.68 | 2.27% | 7.55 | 2.22% | 7.49 | 2.41% | 7.39 | 1.71% | -0.07% | | |
|
