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 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-01-17 | 8.53 | 8.57 | 8.37 | 8.41 | -0.83% | -0.04% | -2.15% | 4,587,000 | 38,592,000 | 66% | 8.41 | -1.84% | 8.63 | -0.81% | 8.66 | -0.31% | 8.60 | 0.04% | 0.18% |  |
| 2022-01-14 | 8.70 | 8.75 | 8.48 | 8.48 | -3.20% | -1.06% | -1.30% | 6,231,900 | 53,413,000 | 93% | 8.57 | -2.56% | 8.70 | -0.40% | 8.68 | -0.15% | 8.59 | 0.20% | 0.12% | |
| 2022-01-13 | 8.74 | 8.96 | 8.70 | 8.76 | 0.23% | -0.41% | 2.16% | 7,676,000 | 67,518,000 | 122% | 8.80 | 1.17% | 8.73 | 0.65% | 8.70 | 0.61% | 8.58 | 0.58% | 0.05% | |
| 2022-01-12 | 8.73 | 8.83 | 8.59 | 8.74 | 0.46% | 0.53% | 2.51% | 7,094,900 | 61,680,000 | 116% | 8.69 | -0.03% | 8.67 | 0.10% | 8.64 | 0.56% | 8.53 | 0.46% | -0.02% | |
| 2022-01-11 | 8.63 | 8.74 | 8.63 | 8.70 | 0.58% | 0.03% | 2.51% | 7,177,800 | 62,425,000 | 126% | 8.70 | 0.91% | 8.67 | 0.63% | 8.60 | 0.68% | 8.49 | 0.62% | -0.09% | |
| 2022-01-10 | 8.57 | 8.71 | 8.53 | 8.65 | 0.23% | 0.36% | 2.55% | 5,456,400 | 47,029,000 | 99% | 8.62 | -0.54% | 8.61 | 0.62% | 8.54 | 0.45% | 8.44 | 0.26% | -0.20% | |
| 2022-01-07 | 8.51 | 8.75 | 8.50 | 8.63 | 1.41% | -0.42% | 2.58% | 11,615,500 | 100,660,000 | 194% | 8.67 | 1.81% | 8.56 | 1.56% | 8.50 | 1.32% | 8.41 | 0.48% | -0.27% | |
| 2022-01-06 | 8.35 | 8.61 | 8.35 | 8.51 | 1.19% | -0.02% | 1.64% | 6,838,000 | 58,206,000 | 126% | 8.51 | 1.71% | 8.43 | 0.87% | 8.39 | 0.60% | 8.37 | -0.17% | -0.34% | |
| 2022-01-05 | 8.48 | 8.48 | 8.29 | 8.41 | -0.24% | 0.49% | 0.27% | 5,045,000 | 42,224,000 | 90% | 8.37 | -0.07% | 8.35 | 0.26% | 8.34 | 0.33% | 8.39 | -0.44% | -0.35% | |
| 2022-01-04 | 8.28 | 8.45 | 8.26 | 8.43 | 1.69% | 0.66% | 0.07% | 5,794,900 | 48,535,000 | 97% | 8.38 | 1.01% | 8.33 | 0.28% | 8.31 | 0.52% | 8.42 | -0.26% | -0.36% | |
| 2021-12-31 | 8.28 | 8.32 | 8.23 | 8.29 | 0.00% | -0.01% | -1.85% | 3,245,300 | 26,907,000 | 52% | 8.29 | -0.15% | 8.31 | 0.25% | 8.27 | -0.60% | 8.45 | -0.54% | -0.34% | |
| 2021-12-30 | 8.34 | 8.35 | 8.23 | 8.29 | -0.12% | -0.16% | -2.38% | 4,382,500 | 36,390,000 | 64% | 8.30 | -0.25% | 8.29 | 0.45% | 8.32 | -0.51% | 8.49 | -0.46% | -0.27% | |
| 2021-12-29 | 8.19 | 8.42 | 8.19 | 8.30 | 0.85% | -0.29% | -2.71% | 5,215,800 | 43,416,000 | 69% | 8.32 | 1.34% | 8.25 | -0.82% | 8.36 | -0.74% | 8.53 | -0.16% | -0.22% | |
| 2021-12-28 | 8.23 | 8.27 | 8.14 | 8.23 | 0.00% | 0.19% | -3.69% | 3,459,200 | 28,414,000 | 44% | 8.21 | 0.18% | 8.32 | -0.91% | 8.42 | -0.80% | 8.55 | -0.22% | -0.21% | |
| 2021-12-27 | 8.14 | 8.29 | 8.12 | 8.23 | 0.00% | 0.38% | -3.90% | 4,782,400 | 39,211,000 | 56% | 8.20 | -2.43% | 8.40 | -1.22% | 8.49 | -0.56% | 8.56 | -0.48% | -0.18% | |
| 2021-12-24 | 8.69 | 8.73 | 8.23 | 8.23 | -3.86% | -2.06% | -4.36% | 11,219,200 | 94,277,000 | 129% | 8.40 | -1.87% | 8.50 | -1.21% | 8.54 | -1.00% | 8.61 | -0.49% | -0.10% | |
| 2021-12-23 | 8.58 | 8.61 | 8.51 | 8.56 | 0.00% | -0.04% | -1.01% | 4,974,500 | 42,597,000 | 60% | 8.56 | -0.38% | 8.60 | 0.06% | 8.63 | -0.24% | 8.65 | -0.20% | -0.03% | |
| 2021-12-22 | 8.77 | 8.82 | 8.54 | 8.56 | -1.61% | -0.42% | -1.20% | 7,707,000 | 66,251,000 | 88% | 8.60 | -0.43% | 8.60 | -0.57% | 8.65 | 0.09% | 8.66 | -0.28% | 0.00% | |
| 2021-12-21 | 8.45 | 8.73 | 8.44 | 8.70 | 3.08% | 0.78% | 0.14% | 8,484,500 | 73,250,000 | 89% | 8.63 | 0.84% | 8.65 | -0.20% | 8.64 | 0.13% | 8.69 | -0.47% | 0.05% | |
| 2021-12-20 | 8.63 | 8.77 | 8.42 | 8.44 | -2.76% | -1.41% | -3.31% | 7,715,900 | 66,056,000 | 69% | 8.56 | -1.97% | 8.66 | 0.02% | 8.63 | -0.44% | 8.73 | -0.13% | 0.15% | |
| 2021-12-17 | 8.75 | 8.86 | 8.65 | 8.68 | -0.34% | -0.61% | -0.69% | 8,939,100 | 78,066,000 | 78% | 8.73 | 0.62% | 8.66 | 0.60% | 8.67 | 0.00% | 8.74 | 0.14% | 0.22% | |
| 2021-12-16 | 8.50 | 8.78 | 8.47 | 8.71 | 2.96% | 0.36% | -0.21% | 11,238,700 | 97,537,000 | 97% | 8.68 | 1.85% | 8.61 | -0.27% | 8.67 | -0.20% | 8.73 | 0.05% | 0.26% | |
| 2021-12-15 | 8.51 | 8.60 | 8.46 | 8.46 | -0.59% | -0.72% | -3.03% | 5,900,900 | 50,279,000 | 49% | 8.52 | -0.73% | 8.63 | -0.68% | 8.68 | -0.55% | 8.72 | 0.02% | 0.31% | |
| 2021-12-14 | 8.68 | 8.72 | 8.50 | 8.51 | -3.19% | -0.86% | -2.43% | 9,440,300 | 81,033,000 | 78% | 8.58 | -1.96% | 8.69 | -0.67% | 8.73 | -0.75% | 8.72 | 0.01% | 0.35% | |
| 2021-12-13 | 8.76 | 8.85 | 8.68 | 8.79 | 0.69% | 0.39% | 0.79% | 9,280,800 | 81,260,000 | 80% | 8.76 | 0.09% | 8.75 | -0.16% | 8.80 | 0.08% | 8.72 | 0.33% | 0.38% | |
| 2021-12-10 | 8.65 | 8.82 | 8.64 | 8.73 | 0.23% | -0.21% | 0.44% | 7,597,300 | 66,458,000 | 66% | 8.75 | -0.02% | 8.77 | -0.52% | 8.79 | 0.25% | 8.69 | 0.21% | 0.37% | |
| 2021-12-09 | 8.77 | 8.85 | 8.64 | 8.71 | -1.14% | -0.46% | 0.42% | 10,389,400 | 90,911,000 | 89% | 8.75 | -0.38% | 8.81 | 0.08% | 8.77 | 0.23% | 8.67 | 0.12% | 0.40% | |
| 2021-12-08 | 8.81 | 8.91 | 8.74 | 8.81 | -1.23% | 0.31% | 1.69% | 14,878,600 | 130,681,000 | 129% | 8.78 | -0.81% | 8.80 | 0.45% | 8.75 | 0.37% | 8.66 | 0.23% | 0.47% | |
| 2021-12-07 | 8.75 | 9.10 | 8.61 | 8.92 | 3.96% | 0.73% | 3.19% | 23,913,000 | 211,755,000 | 207% | 8.86 | 1.46% | 8.77 | 1.22% | 8.72 | 1.08% | 8.64 | 0.51% | 0.59% | |
| 2021-12-06 | 8.69 | 8.85 | 8.54 | 8.58 | 0.00% | -1.70% | -0.23% | 12,234,100 | 106,775,000 | 102% | 8.73 | 1.54% | 8.66 | 0.67% | 8.62 | 0.89% | 8.60 | 0.57% | 0.77% | | |
|
