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 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-05-26 | 4.45 | 4.49 | 4.37 | 4.44 | -0.22% | 0.43% | 1.32% | 4,258,300 | 18,824,000 | 75% | 4.42 | 0.45% | 4.42 | -0.09% | 4.42 | 0.09% | 4.38 | 0.34% | 0.37% |  |
| 2022-05-25 | 4.33 | 4.46 | 4.33 | 4.45 | 2.06% | 1.11% | 1.90% | 7,160,100 | 31,512,000 | 127% | 4.40 | -0.54% | 4.42 | -0.09% | 4.41 | -0.16% | 4.37 | 0.55% | 0.25% | |
| 2022-05-24 | 4.51 | 4.57 | 4.31 | 4.36 | -2.68% | -1.47% | 0.39% | 7,543,100 | 33,378,000 | 134% | 4.43 | -0.32% | 4.42 | 0.25% | 4.42 | 0.41% | 4.34 | 0.70% | 0.09% | |
| 2022-05-23 | 4.41 | 4.49 | 4.39 | 4.48 | 1.82% | 0.92% | 3.87% | 4,306,100 | 19,114,000 | 81% | 4.44 | 0.91% | 4.41 | 0.00% | 4.40 | 0.53% | 4.31 | 0.51% | -0.11% | |
| 2022-05-20 | 4.43 | 4.44 | 4.35 | 4.40 | -0.23% | 0.02% | 2.54% | 3,411,600 | 15,008,000 | 63% | 4.40 | 0.07% | 4.41 | 0.41% | 4.38 | 0.62% | 4.29 | 0.40% | -0.27% | |
| 2022-05-19 | 4.38 | 4.42 | 4.33 | 4.41 | 0.23% | 0.32% | 3.18% | 4,367,000 | 19,196,000 | 79% | 4.40 | -0.72% | 4.39 | 0.50% | 4.35 | 0.62% | 4.27 | 0.26% | -0.43% | |
| 2022-05-18 | 4.40 | 4.47 | 4.36 | 4.40 | 0.23% | -0.63% | 3.21% | 7,241,600 | 32,069,000 | 131% | 4.43 | 1.75% | 4.37 | 1.37% | 4.33 | 1.19% | 4.26 | 0.54% | -0.63% | |
| 2022-05-17 | 4.31 | 4.40 | 4.29 | 4.39 | 1.62% | 0.87% | 3.54% | 6,281,300 | 27,336,000 | 114% | 4.35 | 0.72% | 4.31 | 1.03% | 4.27 | 0.95% | 4.24 | 0.28% | -0.85% | |
| 2022-05-16 | 4.33 | 4.39 | 4.29 | 4.32 | 0.70% | -0.02% | 2.18% | 5,610,100 | 24,242,000 | 105% | 4.32 | 1.15% | 4.27 | 0.87% | 4.23 | 0.69% | 4.23 | 0.31% | -0.99% | |
| 2022-05-13 | 4.22 | 4.31 | 4.22 | 4.29 | 2.14% | 0.42% | 1.78% | 7,047,800 | 30,105,000 | 124% | 4.27 | 2.03% | 4.23 | 1.08% | 4.21 | 0.60% | 4.22 | -0.17% | -1.23% | |
| 2022-05-12 | 4.16 | 4.22 | 4.15 | 4.20 | 0.48% | 0.31% | -0.52% | 3,699,100 | 15,488,000 | 64% | 4.19 | -0.71% | 4.19 | 0.12% | 4.18 | -0.36% | 4.22 | -0.92% | -1.34% | |
| 2022-05-11 | 4.16 | 4.25 | 4.16 | 4.18 | -0.24% | -0.88% | -1.90% | 7,474,000 | 31,517,000 | 119% | 4.22 | 1.86% | 4.18 | 0.55% | 4.20 | -0.14% | 4.26 | -1.02% | -1.39% | |
| 2022-05-10 | 4.16 | 4.19 | 4.06 | 4.19 | 0.24% | 1.21% | -2.67% | 4,913,200 | 20,342,000 | 79% | 4.14 | -0.70% | 4.16 | -1.02% | 4.20 | -0.50% | 4.31 | -1.26% | -1.39% | |
| 2022-05-09 | 4.12 | 4.23 | 4.11 | 4.18 | 0.72% | 0.26% | -4.13% | 4,639,000 | 19,339,000 | 73% | 4.17 | -0.02% | 4.20 | -0.64% | 4.22 | -0.05% | 4.36 | -1.09% | -1.36% | |
| 2022-05-06 | 4.09 | 4.22 | 4.09 | 4.15 | -2.58% | -0.48% | -5.85% | 4,910,100 | 20,474,000 | 78% | 4.17 | -2.09% | 4.23 | -0.54% | 4.22 | -0.75% | 4.41 | -1.23% | -1.35% | |
| 2022-05-05 | 4.24 | 4.29 | 4.23 | 4.26 | -0.23% | 0.02% | -4.55% | 5,599,300 | 23,848,000 | 91% | 4.26 | 0.24% | 4.25 | 0.57% | 4.26 | -1.34% | 4.46 | -1.74% | -1.27% | |
| 2022-04-29 | 4.21 | 4.29 | 4.16 | 4.27 | 1.67% | 0.49% | -5.99% | 5,963,000 | 25,338,000 | 90% | 4.25 | 0.00% | 4.23 | -0.66% | 4.31 | -1.62% | 4.54 | -1.62% | -1.17% | |
| 2022-04-28 | 4.29 | 4.34 | 4.16 | 4.20 | -1.87% | -1.15% | -9.03% | 4,674,300 | 19,860,000 | 62% | 4.25 | 1.14% | 4.26 | -2.00% | 4.39 | -1.77% | 4.62 | -1.18% | -1.15% | |
| 2022-04-27 | 4.18 | 4.31 | 4.06 | 4.28 | 1.90% | 1.88% | -8.39% | 8,473,800 | 35,596,000 | 110% | 4.20 | -3.09% | 4.34 | -3.34% | 4.46 | -2.83% | 4.67 | -2.12% | -1.05% | |
| 2022-04-26 | 4.43 | 4.47 | 4.19 | 4.20 | -3.89% | -3.11% | -12.01% | 6,477,900 | 28,080,000 | 86% | 4.34 | -3.43% | 4.49 | -2.79% | 4.59 | -2.30% | 4.77 | -1.22% | -0.88% | |
| 2022-04-25 | 4.63 | 4.64 | 4.31 | 4.37 | -6.62% | -2.65% | -9.56% | 8,657,800 | 38,866,000 | 121% | 4.49 | -4.20% | 4.62 | -3.18% | 4.70 | -2.59% | 4.83 | -1.45% | -0.80% | |
| 2022-04-22 | 4.67 | 4.75 | 4.63 | 4.68 | -0.85% | -0.13% | -4.55% | 5,435,400 | 25,472,000 | 81% | 4.69 | -1.82% | 4.77 | -1.55% | 4.83 | -0.29% | 4.90 | -0.99% | -0.71% | |
| 2022-04-21 | 4.86 | 4.89 | 4.69 | 4.72 | -3.28% | -1.11% | -4.68% | 5,325,500 | 25,417,000 | 75% | 4.77 | -2.75% | 4.85 | -0.86% | 4.84 | -0.82% | 4.95 | -0.96% | -0.63% | |
| 2022-04-20 | 4.86 | 4.97 | 4.86 | 4.88 | -0.61% | -0.57% | -2.40% | 3,584,800 | 17,593,000 | 49% | 4.91 | 0.27% | 4.89 | 0.93% | 4.88 | -0.61% | 5.00 | -0.95% | -0.54% | |
| 2022-04-19 | 4.92 | 4.94 | 4.86 | 4.91 | -0.20% | 0.31% | -2.73% | 4,194,200 | 20,531,000 | 52% | 4.90 | 0.27% | 4.85 | -0.60% | 4.91 | -0.24% | 5.05 | -0.47% | -0.43% | |
| 2022-04-18 | 4.72 | 5.00 | 4.70 | 4.92 | 3.36% | 0.78% | -3.00% | 8,848,900 | 43,200,000 | 107% | 4.88 | 1.58% | 4.88 | -0.98% | 4.92 | -0.73% | 5.07 | -0.76% | -0.38% | |
| 2022-04-15 | 4.88 | 4.92 | 4.68 | 4.76 | -5.37% | -0.96% | -6.87% | 13,021,400 | 62,575,000 | 159% | 4.81 | -4.96% | 4.92 | -2.19% | 4.96 | -2.21% | 5.11 | -1.35% | -0.28% | |
| 2022-04-14 | 5.06 | 5.11 | 5.02 | 5.03 | -0.79% | -0.53% | -2.91% | 4,656,000 | 23,547,000 | 64% | 5.06 | 0.38% | 5.03 | -0.14% | 5.07 | -0.80% | 5.18 | -0.21% | -0.11% | |
| 2022-04-13 | 5.06 | 5.15 | 4.96 | 5.07 | 0.00% | 0.64% | -2.35% | 7,887,200 | 39,739,000 | 102% | 5.04 | 0.76% | 5.04 | -0.90% | 5.11 | -1.37% | 5.19 | -0.42% | -0.06% | |
| 2022-04-12 | 5.03 | 5.09 | 4.91 | 5.07 | 0.00% | 1.40% | -2.76% | 4,474,800 | 22,373,000 | 59% | 5.00 | -1.36% | 5.09 | -1.40% | 5.18 | -0.61% | 5.21 | -0.42% | -0.01% | | |
|
