漳州发展( 000753.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-05-19 | 3.62 | 4.05 | 3.61 | 4.05 | 10.05% | 1.96% | 10.14% | 26,954,300 | 107,056,000 | 93% | 3.97 | 6.86% | 3.87 | 1.04% | 3.82 | 1.22% | 3.68 | 1.41% | 1.30% |  |
| 2022-05-18 | 3.64 | 3.83 | 3.64 | 3.68 | -2.65% | -1.00% | 1.49% | 60,424,400 | 224,605,000 | 207% | 3.72 | -5.66% | 3.83 | 0.05% | 3.77 | 0.78% | 3.63 | 1.63% | 1.04% | |
| 2022-05-17 | 3.98 | 4.20 | 3.74 | 3.78 | -1.82% | -4.06% | 5.94% | 95,152,600 | 374,947,000 | 409% | 3.94 | 6.26% | 3.83 | 7.71% | 3.74 | 7.78% | 3.57 | 7.12% | 0.72% | |
| 2022-05-16 | 3.55 | 3.85 | 3.49 | 3.85 | 10.00% | 3.83% | 15.58% | 29,554,300 | 109,594,000 | 187% | 3.71 | 7.89% | 3.56 | 4.74% | 3.47 | 3.80% | 3.33 | 3.10% | -0.15% | |
| 2022-05-13 | 3.37 | 3.53 | 3.35 | 3.50 | 3.55% | 1.83% | 8.33% | 18,075,100 | 62,123,000 | 118% | 3.44 | 2.11% | 3.39 | 1.37% | 3.34 | 1.86% | 3.23 | 1.16% | -0.65% | |
| 2022-05-12 | 3.30 | 3.40 | 3.29 | 3.38 | 1.20% | 0.42% | 5.82% | 12,749,000 | 42,914,000 | 83% | 3.37 | -0.24% | 3.35 | 1.18% | 3.28 | 1.02% | 3.19 | 0.60% | -0.96% | |
| 2022-05-11 | 3.39 | 3.53 | 3.32 | 3.34 | -0.89% | -1.01% | 5.20% | 20,949,100 | 70,681,000 | 135% | 3.37 | 2.12% | 3.31 | 2.73% | 3.25 | 1.91% | 3.18 | 0.54% | -1.20% | |
| 2022-05-10 | 3.22 | 3.39 | 3.18 | 3.37 | 3.06% | 2.00% | 6.71% | 18,184,800 | 60,085,000 | 123% | 3.30 | 2.35% | 3.22 | 1.64% | 3.19 | 1.34% | 3.16 | -0.28% | -1.39% | |
| 2022-05-09 | 3.12 | 3.28 | 3.12 | 3.27 | 5.14% | 1.30% | 3.25% | 15,791,900 | 50,980,000 | 106% | 3.23 | 4.13% | 3.17 | 1.25% | 3.15 | 1.35% | 3.17 | -0.91% | -1.56% | |
| 2022-05-06 | 3.13 | 3.14 | 3.05 | 3.11 | -2.20% | 0.32% | -2.69% | 13,477,300 | 41,774,000 | 88% | 3.10 | -2.18% | 3.13 | -0.13% | 3.11 | 0.10% | 3.20 | -1.36% | -1.62% | |
| 2022-05-05 | 3.13 | 3.20 | 3.10 | 3.18 | 0.63% | 0.35% | -1.85% | 14,796,600 | 46,886,000 | 98% | 3.17 | 1.54% | 3.13 | 1.52% | 3.10 | 0.10% | 3.24 | -1.22% | -1.64% |  |
| 2022-04-29 | 3.08 | 3.17 | 3.06 | 3.16 | 2.60% | 1.25% | -3.66% | 18,157,100 | 56,676,000 | 118% | 3.12 | 0.26% | 3.09 | 0.46% | 3.10 | -0.83% | 3.28 | -1.53% | -1.52% | |
| 2022-04-28 | 3.09 | 3.22 | 3.03 | 3.08 | -1.60% | -1.06% | -7.54% | 13,959,300 | 43,454,000 | 90% | 3.11 | 2.84% | 3.07 | -0.45% | 3.13 | -1.98% | 3.33 | -1.54% | -1.35% | |
| 2022-04-27 | 3.08 | 3.14 | 2.93 | 3.13 | 2.62% | 3.40% | -7.48% | 16,448,700 | 49,794,000 | 102% | 3.03 | -1.91% | 3.09 | -2.50% | 3.19 | -3.25% | 3.38 | -2.00% | -1.19% | |
| 2022-04-26 | 3.03 | 3.17 | 3.00 | 3.05 | 0.66% | -1.17% | -11.65% | 16,062,500 | 49,570,000 | 99% | 3.09 | -1.94% | 3.17 | -3.68% | 3.30 | -3.17% | 3.45 | -1.90% | -0.97% | |
| 2022-04-25 | 3.26 | 3.28 | 3.01 | 3.03 | -8.46% | -3.72% | -13.90% | 16,890,600 | 53,156,000 | 100% | 3.15 | -5.24% | 3.29 | -4.59% | 3.40 | -2.99% | 3.52 | -1.81% | -0.77% | |
| 2022-04-22 | 3.36 | 3.37 | 3.27 | 3.31 | -1.49% | -0.33% | -7.65% | 10,215,800 | 33,931,000 | 61% | 3.32 | -2.72% | 3.45 | -2.44% | 3.51 | -1.13% | 3.58 | -1.29% | -0.58% | |
| 2022-04-21 | 3.55 | 3.55 | 3.34 | 3.36 | -4.82% | -1.58% | -7.46% | 15,893,800 | 54,254,000 | 86% | 3.41 | -4.82% | 3.53 | -1.84% | 3.55 | -1.42% | 3.63 | -2.02% | -0.44% | |
| 2022-04-20 | 3.64 | 3.67 | 3.52 | 3.53 | -3.02% | -1.59% | -4.75% | 12,589,900 | 45,154,000 | 59% | 3.59 | -1.27% | 3.60 | 0.25% | 3.60 | -0.25% | 3.71 | -1.54% | -0.17% | |
| 2022-04-19 | 3.63 | 3.67 | 3.60 | 3.64 | 0.83% | 0.19% | -3.29% | 11,638,700 | 42,284,000 | 42% | 3.63 | 1.57% | 3.59 | -0.14% | 3.61 | -0.14% | 3.76 | -1.52% | 0.10% | |
| 2022-04-18 | 3.57 | 3.66 | 3.47 | 3.61 | 2.27% | 0.92% | -5.55% | 13,993,000 | 50,057,000 | 38% | 3.58 | 0.37% | 3.59 | -0.50% | 3.61 | -0.69% | 3.82 | -0.08% | 0.57% | |
| 2022-04-15 | 3.66 | 3.66 | 3.52 | 3.53 | -3.29% | -0.95% | -7.71% | 15,989,400 | 56,993,000 | 37% | 3.56 | -2.14% | 3.61 | -0.69% | 3.64 | -1.33% | 3.83 | 0.26% | 0.87% | |
| 2022-04-14 | 3.60 | 3.70 | 3.60 | 3.65 | 1.11% | 0.22% | -4.33% | 14,029,900 | 51,097,000 | 31% | 3.64 | 0.36% | 3.64 | -0.57% | 3.69 | -1.92% | 3.82 | 0.05% | 1.11% | |
| 2022-04-13 | 3.68 | 3.71 | 3.58 | 3.61 | -2.43% | -0.52% | -5.32% | 16,713,500 | 60,657,000 | 37% | 3.63 | -0.25% | 3.66 | -1.40% | 3.76 | -1.65% | 3.81 | 0.13% | 1.21% | |
| 2022-04-12 | 3.62 | 3.72 | 3.57 | 3.70 | 1.65% | 1.70% | -2.84% | 22,535,900 | 81,983,000 | 50% | 3.64 | -1.70% | 3.71 | -2.63% | 3.82 | -1.77% | 3.81 | 0.08% | 1.24% | |
| 2022-04-11 | 3.79 | 3.79 | 3.62 | 3.64 | -2.93% | -1.65% | -4.34% | 20,519,200 | 75,943,000 | 47% | 3.70 | -1.83% | 3.81 | -1.50% | 3.89 | 0.31% | 3.81 | 0.11% | 1.24% | |
| 2022-04-08 | 3.78 | 3.85 | 3.71 | 3.75 | -1.83% | -0.53% | -1.34% | 28,774,900 | 108,490,000 | 69% | 3.77 | -2.76% | 3.87 | -1.50% | 3.88 | 0.60% | 3.80 | 0.19% | 1.21% | |
| 2022-04-07 | 3.87 | 3.97 | 3.79 | 3.82 | -2.80% | -1.47% | 0.69% | 48,600,500 | 188,412,000 | 126% | 3.88 | -0.59% | 3.93 | 0.82% | 3.86 | 0.47% | 3.79 | 0.58% | 1.22% | |
| 2022-04-06 | 3.85 | 3.99 | 3.84 | 3.93 | 1.55% | 0.77% | 4.19% | 71,137,100 | 277,418,000 | 207% | 3.90 | -1.91% | 3.89 | 1.51% | 3.84 | 1.11% | 3.77 | 1.15% | 1.14% | |
| 2022-04-01 | 4.00 | 4.17 | 3.81 | 3.87 | 0.00% | -2.67% | 3.78% | 86,336,000 | 343,262,000 | 312% | 3.98 | 4.96% | 3.84 | 3.26% | 3.80 | 3.38% | 3.73 | 3.27% | 0.98% | | |
|
