河化股份( 000953.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-01-19 | 6.08 | 6.45 | 5.90 | 6.22 | -0.80% | 0.57% | 2.84% | 17,129,600 | 105,941,000 | 126% | 6.19 | -5.08% | 6.45 | 0.97% | 6.29 | 0.83% | 6.05 | -0.43% | 0.54% |  |
| 2022-01-18 | 6.93 | 6.99 | 6.24 | 6.27 | -9.52% | -3.78% | 3.23% | 29,322,500 | 191,053,000 | 207% | 6.52 | -1.60% | 6.39 | 3.60% | 6.23 | 3.64% | 6.07 | 1.12% | 1.03% | |
| 2022-01-17 | 6.17 | 6.93 | 6.09 | 6.93 | 10.00% | 4.65% | 15.37% | 14,955,900 | 99,035,000 | 124% | 6.62 | 10.09% | 6.17 | 5.57% | 6.01 | 4.34% | 6.01 | 1.97% | 1.22% |  |
| 2022-01-14 | 5.72 | 6.30 | 5.60 | 6.30 | 9.95% | 4.74% | 6.94% | 19,498,200 | 117,285,000 | 150% | 6.02 | 6.25% | 5.84 | 3.90% | 5.76 | 2.97% | 5.89 | 1.26% | 1.17% | |
| 2022-01-13 | 5.65 | 5.73 | 5.60 | 5.73 | 0.00% | 1.22% | -1.51% | 7,781,200 | 44,051,000 | 61% | 5.66 | 0.93% | 5.62 | 0.70% | 5.60 | -0.53% | 5.82 | 0.71% | 1.08% | |
| 2022-01-12 | 5.58 | 5.73 | 5.49 | 5.73 | 3.24% | 2.16% | -0.81% | 8,711,800 | 48,868,000 | 63% | 5.61 | 0.34% | 5.58 | 0.13% | 5.63 | -4.53% | 5.78 | 0.31% | 1.28% | |
| 2022-01-11 | 5.52 | 5.68 | 5.47 | 5.55 | -0.54% | -0.72% | -3.63% | 6,656,000 | 37,210,000 | 47% | 5.59 | 0.92% | 5.58 | -1.14% | 5.90 | -1.78% | 5.76 | 0.16% | 1.54% | |
| 2022-01-10 | 5.50 | 5.63 | 5.39 | 5.58 | 2.01% | 0.74% | -2.96% | 7,067,500 | 39,148,000 | 51% | 5.54 | -0.86% | 5.64 | -5.61% | 6.00 | 0.57% | 5.75 | 0.02% | 1.57% | |
| 2022-01-07 | 5.71 | 5.80 | 5.41 | 5.47 | -5.03% | -2.09% | -4.85% | 12,097,600 | 67,594,000 | 93% | 5.59 | -2.45% | 5.97 | -2.88% | 5.97 | 0.59% | 5.75 | -0.04% | 1.62% | |
| 2022-01-06 | 5.60 | 5.88 | 5.59 | 5.76 | -3.36% | 0.58% | 0.16% | 15,293,500 | 87,587,000 | 130% | 5.73 | -8.46% | 6.15 | 0.52% | 5.93 | 1.16% | 5.75 | 0.35% | 1.67% | |
| 2022-01-05 | 6.51 | 6.64 | 5.83 | 5.96 | -8.02% | -4.73% | 4.00% | 30,016,400 | 187,789,000 | 312% | 6.26 | -3.46% | 6.12 | 6.44% | 5.87 | 4.60% | 5.73 | 4.45% | 1.74% | |
| 2022-01-04 | 6.48 | 6.48 | 6.45 | 6.48 | 10.02% | 0.00% | 18.10% | 10,155,000 | 65,805,000 | 148% | 6.48 | 15.80% | 5.75 | 5.43% | 5.61 | 3.47% | 5.49 | 3.02% | 1.46% | |
| 2021-12-31 | 5.22 | 5.89 | 5.18 | 5.89 | 10.09% | 5.25% | 10.59% | 14,876,200 | 83,241,000 | 213% | 5.60 | 6.35% | 5.45 | 1.26% | 5.42 | 1.54% | 5.33 | 1.49% | 1.22% | |
| 2021-12-30 | 5.30 | 5.50 | 5.15 | 5.35 | -1.11% | 1.67% | 1.94% | 10,586,000 | 55,700,000 | 178% | 5.26 | -3.40% | 5.39 | -0.07% | 5.34 | -0.04% | 5.25 | 0.31% | 1.08% | |
| 2021-12-29 | 5.68 | 5.82 | 5.28 | 5.41 | -2.35% | -0.68% | 3.40% | 18,095,100 | 98,559,000 | 374% | 5.45 | 0.80% | 5.39 | 2.47% | 5.34 | 2.67% | 5.23 | 2.69% | 1.06% | |
| 2021-12-28 | 5.02 | 5.54 | 5.02 | 5.54 | 9.92% | 2.52% | 8.73% | 10,451,000 | 56,473,000 | 325% | 5.40 | 8.75% | 5.26 | 5.88% | 5.20 | 3.63% | 5.10 | 2.97% | 0.81% | |
| 2021-12-27 | 4.82 | 5.05 | 4.82 | 5.04 | 3.70% | 1.43% | 1.86% | 2,854,000 | 14,182,000 | 113% | 4.97 | 1.04% | 4.97 | -0.90% | 5.02 | 0.36% | 4.95 | 0.49% | 0.53% | |
| 2021-12-24 | 4.96 | 5.02 | 4.86 | 4.86 | -2.80% | -1.18% | -1.30% | 1,987,400 | 9,774,000 | 77% | 4.92 | -1.80% | 5.01 | -0.71% | 5.00 | 0.10% | 4.92 | 0.49% | 0.52% | |
| 2021-12-23 | 5.04 | 5.10 | 4.96 | 5.00 | -0.60% | -0.16% | 2.04% | 2,225,300 | 11,144,000 | 85% | 5.01 | -1.16% | 5.05 | 0.72% | 5.00 | 0.40% | 4.90 | 0.47% | 0.44% | |
| 2021-12-22 | 5.10 | 5.13 | 5.02 | 5.03 | -1.18% | -0.73% | 3.14% | 3,583,000 | 18,155,000 | 144% | 5.07 | 0.32% | 5.01 | 0.93% | 4.98 | 1.02% | 4.88 | 1.04% | 0.39% | |
| 2021-12-21 | 4.86 | 5.18 | 4.83 | 5.09 | 4.52% | 0.77% | 5.45% | 5,747,800 | 29,033,000 | 245% | 5.05 | 4.06% | 4.97 | 2.75% | 4.93 | 2.22% | 4.83 | 1.66% | 0.28% | |
| 2021-12-20 | 4.79 | 4.93 | 4.77 | 4.87 | 1.46% | 0.33% | 2.57% | 2,657,900 | 12,901,000 | 137% | 4.85 | 0.83% | 4.83 | 0.54% | 4.82 | 0.52% | 4.75 | 0.55% | 0.10% | |
| 2021-12-17 | 4.83 | 4.87 | 4.79 | 4.80 | -0.62% | -0.29% | 1.65% | 1,252,100 | 6,027,000 | 69% | 4.81 | 0.06% | 4.81 | 0.15% | 4.79 | 0.52% | 4.72 | 0.13% | 0.05% | |
| 2021-12-16 | 4.77 | 4.85 | 4.72 | 4.83 | 0.63% | 0.39% | 2.42% | 1,497,100 | 7,202,000 | 84% | 4.81 | 0.25% | 4.80 | 0.29% | 4.77 | 0.46% | 4.72 | 0.13% | 0.06% | |
| 2021-12-15 | 4.75 | 4.83 | 4.75 | 4.80 | 0.00% | 0.02% | 1.91% | 1,807,600 | 8,675,000 | 104% | 4.80 | 0.15% | 4.79 | 0.72% | 4.75 | 0.62% | 4.71 | 0.17% | 0.08% | |
| 2021-12-14 | 4.83 | 4.83 | 4.75 | 4.80 | -0.83% | 0.17% | 2.08% | 1,644,200 | 7,879,000 | 98% | 4.79 | 0.36% | 4.75 | 0.61% | 4.72 | 0.55% | 4.70 | 0.19% | 0.08% | |
| 2021-12-13 | 4.78 | 4.89 | 4.65 | 4.84 | 1.68% | 1.36% | 3.13% | 3,219,100 | 15,371,000 | 195% | 4.78 | 1.47% | 4.72 | 1.09% | 4.69 | 0.93% | 4.69 | 0.36% | 0.09% | |
| 2021-12-10 | 4.68 | 4.78 | 4.60 | 4.76 | 2.59% | 1.15% | 1.80% | 2,962,100 | 13,939,000 | 193% | 4.71 | 1.40% | 4.67 | 1.06% | 4.65 | 0.32% | 4.68 | -0.28% | 0.08% | |
| 2021-12-09 | 4.67 | 4.68 | 4.60 | 4.64 | -0.64% | -0.02% | -1.04% | 1,367,700 | 6,347,000 | 87% | 4.64 | -0.13% | 4.62 | 0.22% | 4.63 | -0.34% | 4.69 | -0.06% | 0.22% | |
| 2021-12-08 | 4.58 | 4.75 | 4.52 | 4.67 | 0.00% | 0.49% | -0.47% | 2,384,600 | 11,081,000 | 154% | 4.65 | 2.49% | 4.61 | -0.13% | 4.65 | -0.43% | 4.69 | -0.04% | 0.25% | | |
|
