惠天热电( 000692.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2023-01-11 | 3.25 | 3.26 | 3.20 | 3.22 | -0.92% | -0.40% | -3.94% | 5,059,600 | 16,356,000 | 81% | 3.23 | -0.40% | 3.26 | -1.24% | 3.31 | -0.96% | 3.35 | -0.33% | -0.26% |  |
| 2023-01-10 | 3.33 | 3.33 | 3.21 | 3.25 | -1.81% | 0.12% | -3.36% | 9,844,900 | 31,960,000 | 164% | 3.25 | -2.32% | 3.30 | -1.93% | 3.34 | -1.44% | 3.36 | -0.59% | -0.32% | |
| 2023-01-09 | 3.36 | 3.39 | 3.30 | 3.31 | -0.60% | -0.39% | -2.16% | 5,231,900 | 17,384,000 | 95% | 3.32 | -1.42% | 3.37 | -1.00% | 3.39 | -0.24% | 3.38 | 0.00% | -0.34% | |
| 2023-01-06 | 3.40 | 3.43 | 3.33 | 3.33 | -2.06% | -1.22% | -1.57% | 6,861,700 | 23,134,000 | 127% | 3.37 | -0.97% | 3.40 | -0.61% | 3.40 | -0.12% | 3.38 | 0.09% | -0.44% | |
| 2023-01-05 | 3.46 | 3.46 | 3.39 | 3.40 | -1.45% | -0.12% | 0.59% | 6,464,100 | 22,004,000 | 122% | 3.40 | -1.28% | 3.42 | 0.32% | 3.41 | 0.06% | 3.38 | -0.06% | -0.55% | |
| 2023-01-04 | 3.45 | 3.47 | 3.42 | 3.45 | 0.29% | 0.06% | 2.01% | 4,708,000 | 16,232,000 | 93% | 3.45 | 0.61% | 3.41 | 0.62% | 3.40 | 0.38% | 3.38 | 0.03% | -0.63% | |
| 2023-01-03 | 3.40 | 3.45 | 3.39 | 3.44 | 1.18% | 0.38% | 1.75% | 5,547,400 | 19,013,000 | 108% | 3.43 | 1.81% | 3.39 | 0.30% | 3.39 | 0.53% | 3.38 | -0.15% | -0.71% | |
| 2022-12-30 | 3.37 | 3.41 | 3.31 | 3.40 | 1.49% | 1.01% | 0.41% | 5,079,800 | 17,100,000 | 92% | 3.37 | -0.33% | 3.38 | -0.03% | 3.37 | 0.30% | 3.39 | -0.47% | -0.81% |  |
| 2022-12-29 | 3.38 | 3.42 | 3.34 | 3.35 | -0.89% | -0.80% | -1.53% | 4,637,300 | 15,661,000 | 84% | 3.38 | -0.65% | 3.38 | 0.33% | 3.36 | 0.15% | 3.40 | -0.47% | -0.80% | |
| 2022-12-28 | 3.38 | 3.45 | 3.34 | 3.38 | 0.00% | -0.56% | -1.11% | 6,240,400 | 21,209,000 | 114% | 3.40 | 1.07% | 3.37 | 0.93% | 3.36 | -0.06% | 3.42 | -0.67% | -0.85% | |
| 2022-12-27 | 3.40 | 3.40 | 3.33 | 3.38 | 0.00% | 0.51% | -1.77% | 3,311,000 | 11,134,000 | 58% | 3.36 | 0.42% | 3.34 | 0.03% | 3.36 | -0.42% | 3.44 | -0.95% | -0.92% | |
| 2022-12-26 | 3.33 | 3.40 | 3.29 | 3.38 | 1.81% | 0.93% | -2.71% | 5,682,600 | 19,031,000 | 90% | 3.35 | 0.97% | 3.34 | -0.65% | 3.37 | -0.77% | 3.47 | -0.71% | -0.82% | |
| 2022-12-23 | 3.29 | 3.36 | 3.28 | 3.32 | 0.00% | 0.09% | -5.12% | 4,975,500 | 16,502,000 | 76% | 3.32 | -0.99% | 3.36 | -1.09% | 3.40 | -1.08% | 3.50 | -0.99% | -0.75% | |
| 2022-12-22 | 3.40 | 3.43 | 3.28 | 3.32 | -2.35% | -0.90% | -6.06% | 6,548,300 | 21,937,000 | 94% | 3.35 | -2.22% | 3.40 | -1.16% | 3.44 | -1.18% | 3.53 | -1.06% | -0.63% | |
| 2022-12-21 | 3.43 | 3.47 | 3.40 | 3.40 | -1.16% | -0.76% | -4.82% | 4,697,600 | 16,094,000 | 67% | 3.43 | -0.32% | 3.44 | -0.89% | 3.48 | -0.97% | 3.57 | -0.89% | -0.50% | |
| 2022-12-20 | 3.43 | 3.47 | 3.38 | 3.44 | 0.29% | 0.09% | -4.55% | 4,917,100 | 16,899,000 | 64% | 3.44 | -0.32% | 3.47 | -0.91% | 3.51 | -1.24% | 3.60 | -0.74% | -0.38% | |
| 2022-12-19 | 3.54 | 3.55 | 3.40 | 3.43 | -2.83% | -0.52% | -5.54% | 8,433,900 | 29,076,000 | 102% | 3.45 | -2.65% | 3.50 | -1.77% | 3.56 | -1.03% | 3.63 | -1.09% | -0.28% | |
| 2022-12-16 | 3.52 | 3.57 | 3.52 | 3.53 | -0.84% | -0.34% | -3.84% | 4,774,700 | 16,914,000 | 54% | 3.54 | -0.39% | 3.57 | -1.03% | 3.59 | -0.58% | 3.67 | -0.46% | -0.14% | |
| 2022-12-15 | 3.58 | 3.59 | 3.54 | 3.56 | -0.84% | 0.11% | -3.47% | 4,808,500 | 17,098,000 | 49% | 3.56 | -0.84% | 3.60 | -0.22% | 3.61 | -0.71% | 3.69 | -0.91% | -0.09% | |
| 2022-12-14 | 3.62 | 3.63 | 3.55 | 3.59 | -1.10% | 0.11% | -3.55% | 7,054,900 | 25,299,000 | 58% | 3.59 | -1.46% | 3.61 | -0.61% | 3.64 | -0.85% | 3.72 | -1.40% | 0.04% | |
| 2022-12-13 | 3.58 | 3.68 | 3.58 | 3.63 | 1.40% | -0.25% | -3.84% | 8,823,100 | 32,106,000 | 55% | 3.64 | 1.14% | 3.63 | -0.66% | 3.67 | -0.57% | 3.78 | 0.03% | 0.34% | |
| 2022-12-12 | 3.60 | 3.66 | 3.57 | 3.58 | -1.65% | -0.50% | -5.14% | 6,745,400 | 24,269,000 | 38% | 3.60 | -1.45% | 3.66 | -1.16% | 3.69 | -0.78% | 3.77 | 0.03% | 0.37% | |
| 2022-12-09 | 3.68 | 3.71 | 3.63 | 3.64 | -1.36% | -0.30% | -3.53% | 8,693,700 | 31,745,000 | 43% | 3.65 | -1.64% | 3.70 | -0.67% | 3.72 | -0.40% | 3.77 | 0.24% | 0.45% | |
| 2022-12-08 | 3.72 | 3.74 | 3.69 | 3.69 | -0.81% | -0.59% | -1.97% | 7,693,300 | 28,554,000 | 37% | 3.71 | -0.46% | 3.72 | -0.38% | 3.74 | -0.77% | 3.76 | 0.21% | 0.42% | |
| 2022-12-07 | 3.72 | 3.78 | 3.70 | 3.72 | 0.00% | -0.24% | -0.96% | 10,268,100 | 38,287,000 | 50% | 3.73 | -0.03% | 3.74 | -0.05% | 3.76 | -1.34% | 3.76 | 0.29% | 0.37% | |
| 2022-12-06 | 3.78 | 3.78 | 3.71 | 3.72 | -1.06% | -0.27% | -0.67% | 10,514,500 | 39,214,000 | 51% | 3.73 | -0.53% | 3.74 | -0.98% | 3.82 | 0.29% | 3.75 | 0.27% | 0.29% | |
| 2022-12-05 | 3.76 | 3.79 | 3.71 | 3.76 | 0.53% | 0.27% | 0.67% | 15,073,700 | 56,522,000 | 75% | 3.75 | 0.29% | 3.78 | -1.56% | 3.80 | 0.29% | 3.74 | 0.27% | 0.23% | |
| 2022-12-02 | 3.78 | 3.79 | 3.72 | 3.74 | -2.09% | 0.03% | 0.40% | 14,405,900 | 53,861,000 | 73% | 3.74 | -1.94% | 3.84 | 0.34% | 3.79 | 0.45% | 3.73 | 0.11% | 0.17% | |
| 2022-12-01 | 3.82 | 3.91 | 3.77 | 3.82 | -1.29% | 0.18% | 2.66% | 26,553,600 | 101,259,000 | 141% | 3.81 | -1.83% | 3.82 | 0.76% | 3.78 | 0.67% | 3.72 | 0.41% | 0.18% |  |
| 2022-11-30 | 3.77 | 4.09 | 3.72 | 3.87 | 0.00% | -0.36% | 4.43% | 43,915,200 | 170,573,000 | 262% | 3.88 | 4.52% | 3.80 | 2.65% | 3.75 | 2.49% | 3.71 | 1.51% | 0.18% | | |
|
