襄阳轴承( 000678.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-12-08 | 4.51 | 4.95 | 4.49 | 4.95 | 10.00% | 1.27% | 4.96% | 18,926,400 | 92,507,000 | 446% | 4.89 | 8.50% | 4.81 | 4.48% | 4.78 | 3.49% | 4.72 | 2.79% | 0.40% |  |
| 2021-12-07 | 4.58 | 4.60 | 4.45 | 4.50 | -1.10% | -0.11% | -1.92% | 2,535,800 | 11,424,000 | 92% | 4.51 | -2.13% | 4.60 | -0.84% | 4.62 | -0.04% | 4.59 | -0.20% | 0.15% |  |
| 2021-12-06 | 4.74 | 4.74 | 4.53 | 4.55 | -3.19% | -1.15% | -1.02% | 3,506,400 | 16,140,000 | 128% | 4.60 | -1.90% | 4.64 | -0.30% | 4.62 | 0.33% | 4.60 | 0.11% | 0.21% | |
| 2021-12-03 | 4.64 | 4.72 | 4.61 | 4.70 | 1.29% | 0.17% | 2.35% | 2,828,900 | 13,273,000 | 111% | 4.69 | 1.08% | 4.66 | 1.00% | 4.61 | 0.66% | 4.59 | 0.48% | 0.23% | |
| 2021-12-02 | 4.63 | 4.69 | 4.60 | 4.64 | -0.64% | -0.04% | 1.53% | 3,282,300 | 15,235,000 | 128% | 4.64 | 0.00% | 4.61 | 0.92% | 4.58 | 0.37% | 4.57 | 0.37% | 0.20% | |
| 2021-12-01 | 4.54 | 4.69 | 4.53 | 4.67 | 2.19% | 0.60% | 2.57% | 3,776,600 | 17,531,000 | 153% | 4.64 | 2.13% | 4.57 | 1.20% | 4.56 | 0.42% | 4.55 | 0.31% | 0.20% | |
| 2021-11-30 | 4.47 | 4.60 | 4.45 | 4.57 | 2.70% | 0.55% | 0.68% | 3,436,500 | 15,619,000 | 146% | 4.55 | 1.82% | 4.51 | 0.00% | 4.54 | -0.35% | 4.54 | 0.00% | 0.20% | |
| 2021-11-29 | 4.45 | 4.51 | 4.42 | 4.45 | -1.33% | -0.31% | -1.96% | 1,931,500 | 8,622,000 | 85% | 4.46 | -0.95% | 4.51 | -1.10% | 4.56 | -0.28% | 4.54 | -0.22% | 0.26% | |
| 2021-11-26 | 4.58 | 4.58 | 4.49 | 4.51 | -1.31% | 0.07% | -0.86% | 1,784,500 | 8,043,000 | 76% | 4.51 | -1.36% | 4.56 | -0.70% | 4.57 | 0.20% | 4.55 | 0.09% | 0.33% | |
| 2021-11-25 | 4.65 | 4.65 | 4.55 | 4.57 | -0.87% | 0.02% | 0.55% | 1,941,000 | 8,868,000 | 77% | 4.57 | -0.93% | 4.60 | 0.20% | 4.56 | 0.31% | 4.55 | 0.22% | 0.40% | |
| 2021-11-24 | 4.65 | 4.65 | 4.59 | 4.61 | -0.43% | -0.04% | 1.65% | 1,989,300 | 9,174,000 | 75% | 4.61 | 0.17% | 4.59 | 0.90% | 4.55 | 0.22% | 4.54 | 0.31% | 0.47% | |
| 2021-11-23 | 4.55 | 4.65 | 4.51 | 4.63 | 1.98% | 0.56% | 2.41% | 2,831,100 | 13,035,000 | 107% | 4.60 | 1.39% | 4.55 | 0.87% | 4.54 | 0.29% | 4.52 | 0.40% | 0.45% | |
| 2021-11-22 | 4.59 | 4.59 | 4.50 | 4.54 | 0.00% | -0.02% | 0.82% | 2,109,900 | 9,582,000 | 81% | 4.54 | 1.05% | 4.51 | -0.07% | 4.52 | -0.13% | 4.50 | 0.29% | 0.38% | |
| 2021-11-19 | 4.46 | 4.54 | 4.42 | 4.54 | 1.79% | 1.02% | 1.11% | 2,934,200 | 13,187,000 | 112% | 4.49 | 0.05% | 4.51 | -0.46% | 4.53 | -0.02% | 4.49 | 0.27% | 0.32% | |
| 2021-11-18 | 4.56 | 4.57 | 4.44 | 4.46 | -2.19% | -0.71% | -0.40% | 2,333,500 | 10,482,000 | 90% | 4.49 | -1.30% | 4.53 | -0.57% | 4.53 | 0.13% | 4.48 | 0.31% | 0.27% | |
| 2021-11-17 | 4.51 | 4.59 | 4.50 | 4.56 | 1.33% | 0.20% | 2.15% | 2,177,500 | 9,909,000 | 84% | 4.55 | -0.02% | 4.56 | 0.46% | 4.53 | 0.38% | 4.46 | 0.36% | 0.18% | |
| 2021-11-16 | 4.58 | 4.65 | 4.49 | 4.50 | -1.75% | -1.14% | 1.17% | 2,257,000 | 10,274,000 | 89% | 4.55 | -0.31% | 4.54 | 0.49% | 4.51 | 0.51% | 4.45 | 0.54% | 0.10% | |
| 2021-11-15 | 4.59 | 4.60 | 4.52 | 4.58 | 0.88% | 0.31% | 3.53% | 2,734,500 | 12,485,000 | 107% | 4.57 | 1.33% | 4.51 | 0.76% | 4.49 | 0.72% | 4.42 | 0.48% | -0.02% | |
| 2021-11-12 | 4.46 | 4.56 | 4.44 | 4.54 | 1.79% | 0.75% | 3.11% | 3,928,000 | 17,699,000 | 155% | 4.51 | 0.49% | 4.48 | 0.77% | 4.45 | 0.72% | 4.40 | 0.80% | -0.13% | |
| 2021-11-11 | 4.46 | 4.55 | 4.44 | 4.46 | 0.45% | -0.54% | 2.11% | 3,653,100 | 16,381,000 | 143% | 4.48 | 1.54% | 4.45 | 1.05% | 4.42 | 0.82% | 4.37 | 0.95% | -0.33% | |
| 2021-11-10 | 4.40 | 4.45 | 4.38 | 4.44 | 0.45% | 0.54% | 2.61% | 1,786,200 | 7,888,000 | 70% | 4.42 | 0.25% | 4.40 | 0.25% | 4.39 | 0.32% | 4.33 | 0.14% | -0.56% | |
| 2021-11-09 | 4.39 | 4.45 | 4.36 | 4.42 | 0.23% | 0.34% | 2.29% | 2,161,400 | 9,522,000 | 71% | 4.41 | 0.55% | 4.39 | 0.39% | 4.37 | 0.48% | 4.32 | -0.32% | -0.78% | |
| 2021-11-08 | 4.34 | 4.42 | 4.30 | 4.41 | 1.61% | 0.66% | 1.73% | 2,103,100 | 9,213,000 | 63% | 4.38 | -0.02% | 4.37 | 0.32% | 4.35 | 0.07% | 4.34 | -0.30% | -0.90% | |
| 2021-11-05 | 4.37 | 4.46 | 4.32 | 4.34 | -0.69% | -0.96% | -0.18% | 2,769,400 | 12,135,000 | 81% | 4.38 | 0.64% | 4.36 | 0.67% | 4.35 | 0.63% | 4.35 | -0.28% | -0.99% | |
| 2021-11-04 | 4.35 | 4.40 | 4.33 | 4.37 | 0.69% | 0.37% | 0.23% | 2,554,300 | 11,121,000 | 76% | 4.35 | 0.60% | 4.33 | -0.02% | 4.32 | 0.91% | 4.36 | -0.55% | -1.02% | |
| 2021-11-03 | 4.33 | 4.37 | 4.28 | 4.34 | 0.23% | 0.28% | -1.00% | 1,767,900 | 7,651,000 | 51% | 4.33 | 0.51% | 4.33 | 0.46% | 4.28 | -0.26% | 4.38 | -0.50% | -0.99% | |
| 2021-11-02 | 4.36 | 4.39 | 4.22 | 4.33 | -0.92% | 0.56% | -1.72% | 2,778,400 | 11,965,000 | 80% | 4.31 | -1.22% | 4.31 | 1.03% | 4.29 | -0.81% | 4.41 | -0.61% | -0.95% | |
| 2021-11-01 | 4.34 | 4.40 | 4.30 | 4.37 | 0.46% | 0.25% | -1.42% | 2,358,800 | 10,281,000 | 70% | 4.36 | 1.75% | 4.27 | -0.30% | 4.33 | -0.51% | 4.43 | -0.67% | -0.88% | |
| 2021-10-29 | 4.17 | 4.37 | 4.13 | 4.35 | 4.32% | 1.54% | -2.53% | 4,116,000 | 17,632,000 | 120% | 4.28 | 2.51% | 4.28 | -1.25% | 4.35 | -0.89% | 4.46 | -1.20% | -0.79% | |
| 2021-10-28 | 4.27 | 4.27 | 4.14 | 4.17 | 0.00% | -0.22% | -7.68% | 3,378,700 | 14,121,000 | 98% | 4.18 | -3.35% | 4.33 | -1.66% | 4.39 | -1.61% | 4.52 | -1.27% | -0.70% | | |
|
