中色股份( 000758.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 | 4.10 | 4.18 | 4.09 | 4.17 | -0.24% | 0.87% | 1.21% | 11,817,500 | 48,852,000 | 97% | 4.13 | -0.63% | 4.14 | -0.10% | 4.14 | 0.02% | 4.12 | -0.02% | -0.33% |  |
| 2022-05-18 | 4.14 | 4.19 | 4.13 | 4.18 | 0.97% | 0.48% | 1.43% | 12,325,900 | 51,280,000 | 100% | 4.16 | 0.75% | 4.15 | 0.15% | 4.14 | -0.24% | 4.12 | 0.20% | -0.42% | |
| 2022-05-17 | 4.13 | 4.16 | 4.08 | 4.14 | 0.24% | 0.27% | 0.66% | 8,738,900 | 36,084,000 | 67% | 4.13 | -0.43% | 4.14 | 0.00% | 4.15 | 0.36% | 4.11 | 0.32% | -0.59% | |
| 2022-05-16 | 4.16 | 4.20 | 4.10 | 4.13 | -0.48% | -0.41% | 0.73% | 12,029,600 | 49,881,000 | 89% | 4.15 | 0.02% | 4.14 | -0.48% | 4.14 | 0.36% | 4.10 | 0.71% | -0.82% | |
| 2022-05-13 | 4.18 | 4.19 | 4.11 | 4.15 | 0.00% | 0.10% | 1.94% | 8,439,500 | 34,986,000 | 59% | 4.15 | 0.32% | 4.16 | 0.65% | 4.12 | 0.51% | 4.07 | 0.49% | -1.08% | |
| 2022-05-12 | 4.12 | 4.18 | 4.09 | 4.15 | 0.24% | 0.41% | 2.44% | 12,482,600 | 51,585,000 | 81% | 4.13 | -1.31% | 4.13 | 0.44% | 4.10 | -0.02% | 4.05 | -0.10% | -1.24% | |
| 2022-05-11 | 4.15 | 4.24 | 4.12 | 4.14 | 0.49% | -1.15% | 2.10% | 18,159,700 | 76,052,000 | 110% | 4.19 | 3.08% | 4.12 | 1.63% | 4.10 | 0.61% | 4.06 | -0.39% | -1.36% | |
| 2022-05-10 | 4.03 | 4.12 | 3.97 | 4.12 | 1.48% | 1.40% | 1.20% | 13,739,400 | 55,829,000 | 81% | 4.06 | -0.10% | 4.05 | -0.69% | 4.08 | 0.30% | 4.07 | -1.31% | -1.37% | |
| 2022-05-09 | 4.02 | 4.10 | 3.97 | 4.06 | 1.50% | -0.17% | -1.58% | 11,619,700 | 47,257,000 | 64% | 4.07 | 1.22% | 4.08 | -0.20% | 4.07 | 0.92% | 4.13 | -1.55% | -1.29% | |
| 2022-05-06 | 4.08 | 4.08 | 3.97 | 4.00 | -3.15% | -0.45% | -4.53% | 12,265,600 | 49,282,000 | 62% | 4.02 | -2.88% | 4.09 | 0.17% | 4.03 | 0.42% | 4.19 | -1.60% | -1.15% | |
| 2022-05-05 | 4.13 | 4.17 | 4.07 | 4.13 | 0.24% | -0.17% | -3.01% | 14,374,200 | 59,468,000 | 70% | 4.14 | 1.12% | 4.08 | 1.92% | 4.01 | -0.22% | 4.26 | -1.00% | -0.97% | |
| 2022-04-29 | 4.01 | 4.16 | 4.00 | 4.12 | 3.00% | 0.71% | -4.21% | 18,189,900 | 74,420,000 | 85% | 4.09 | 2.07% | 4.00 | 1.24% | 4.02 | -1.11% | 4.30 | -1.49% | -0.87% | |
| 2022-04-28 | 4.04 | 4.08 | 3.92 | 4.00 | -1.72% | -0.20% | -8.38% | 15,004,000 | 60,131,000 | 66% | 4.01 | 2.38% | 3.95 | -1.32% | 4.07 | -2.35% | 4.37 | -1.98% | -0.69% | |
| 2022-04-27 | 3.85 | 4.08 | 3.76 | 4.07 | 4.90% | 3.96% | -8.62% | 19,867,100 | 77,777,000 | 77% | 3.92 | -0.86% | 4.01 | -2.93% | 4.16 | -3.32% | 4.45 | -1.85% | -0.43% | |
| 2022-04-26 | 4.00 | 4.06 | 3.87 | 3.88 | -3.00% | -1.75% | -14.50% | 19,920,600 | 78,671,000 | 73% | 3.95 | -3.99% | 4.13 | -4.07% | 4.31 | -3.28% | 4.54 | -1.15% | -0.19% | |
| 2022-04-25 | 4.31 | 4.31 | 3.96 | 4.00 | -8.88% | -2.75% | -12.87% | 27,060,300 | 111,312,000 | 104% | 4.11 | -5.54% | 4.30 | -4.55% | 4.45 | -2.60% | 4.59 | -1.27% | -0.08% | |
| 2022-04-22 | 4.39 | 4.45 | 4.28 | 4.39 | -0.45% | 0.83% | -5.59% | 17,163,500 | 74,723,000 | 71% | 4.35 | -2.96% | 4.51 | -2.38% | 4.57 | -1.55% | 4.65 | -0.51% | 0.04% | |
| 2022-04-21 | 4.57 | 4.59 | 4.39 | 4.41 | -4.13% | -1.72% | -5.65% | 22,784,700 | 102,237,000 | 96% | 4.49 | -3.44% | 4.62 | -0.99% | 4.64 | -1.57% | 4.67 | -0.47% | 0.11% | |
| 2022-04-20 | 4.75 | 4.76 | 4.57 | 4.60 | -3.16% | -1.01% | -2.04% | 22,074,600 | 102,580,000 | 98% | 4.65 | -1.65% | 4.66 | -0.79% | 4.72 | -0.40% | 4.70 | -0.15% | 0.17% | |
| 2022-04-19 | 4.65 | 4.78 | 4.64 | 4.75 | 2.81% | 0.53% | 1.00% | 21,235,600 | 100,347,000 | 94% | 4.73 | 2.41% | 4.70 | -0.76% | 4.74 | 0.45% | 4.70 | 0.19% | 0.22% | |
| 2022-04-18 | 4.66 | 4.67 | 4.59 | 4.62 | -2.12% | 0.13% | -1.58% | 19,706,600 | 90,918,000 | 87% | 4.61 | -3.01% | 4.74 | -0.67% | 4.72 | 0.02% | 4.69 | -0.02% | 0.20% | |
| 2022-04-15 | 4.82 | 4.84 | 4.70 | 4.72 | -2.28% | -0.78% | 0.53% | 20,786,900 | 98,888,000 | 95% | 4.76 | -0.79% | 4.77 | 0.78% | 4.72 | 0.32% | 4.70 | 0.30% | 0.21% | |
| 2022-04-14 | 4.78 | 4.87 | 4.71 | 4.83 | 1.68% | 0.73% | 3.18% | 33,870,300 | 162,406,000 | 161% | 4.80 | 1.05% | 4.73 | 1.46% | 4.70 | 0.60% | 4.68 | 0.62% | 0.22% | |
| 2022-04-13 | 4.66 | 4.82 | 4.63 | 4.75 | 1.93% | 0.11% | 2.11% | 30,700,800 | 145,680,000 | 157% | 4.75 | 3.63% | 4.66 | 1.00% | 4.67 | 0.28% | 4.65 | 0.52% | 0.15% | |
| 2022-04-12 | 4.55 | 4.67 | 4.49 | 4.66 | 2.64% | 1.77% | 0.69% | 17,272,900 | 79,092,000 | 88% | 4.58 | -0.69% | 4.62 | -0.94% | 4.66 | -0.15% | 4.63 | -0.04% | 0.04% | |
| 2022-04-11 | 4.73 | 4.75 | 4.51 | 4.54 | -4.02% | -1.54% | -1.94% | 20,521,200 | 94,616,000 | 101% | 4.61 | -1.12% | 4.66 | -0.79% | 4.67 | -0.09% | 4.63 | 0.00% | 0.00% | |
| 2022-04-08 | 4.67 | 4.73 | 4.57 | 4.73 | 1.07% | 1.44% | 2.16% | 17,528,700 | 81,737,000 | 86% | 4.66 | -1.12% | 4.70 | 0.28% | 4.67 | 0.26% | 4.63 | 0.11% | -0.09% | |
| 2022-04-07 | 4.76 | 4.76 | 4.67 | 4.68 | -2.30% | -0.76% | 1.19% | 18,173,000 | 85,698,000 | 92% | 4.72 | 0.15% | 4.69 | 0.56% | 4.66 | 0.61% | 4.63 | 0.22% | -0.22% | |
| 2022-04-06 | 4.65 | 4.79 | 4.63 | 4.79 | 3.01% | 1.72% | 3.79% | 25,974,400 | 122,312,000 | 132% | 4.71 | 1.95% | 4.66 | 1.04% | 4.63 | 0.78% | 4.62 | 0.30% | -0.41% | |
| 2022-04-01 | 4.60 | 4.66 | 4.56 | 4.65 | 0.00% | 0.67% | 1.06% | 17,381,100 | 80,279,000 | 90% | 4.62 | -0.15% | 4.61 | 0.39% | 4.59 | -0.02% | 4.60 | 0.02% | -0.54% | | |
|
