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 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-08-17 | 6.10 | 6.18 | 6.07 | 6.11 | 0.49% | -0.20% | 2.02% | 3,952,900 | 24,198,000 | 113% | 6.12 | 0.69% | 6.09 | 0.40% | 6.08 | 0.20% | 5.99 | 0.77% | 0.11% |  |
| 2022-08-16 | 6.07 | 6.11 | 6.04 | 6.08 | 0.33% | 0.00% | 2.31% | 3,084,000 | 18,750,000 | 86% | 6.08 | 0.61% | 6.06 | 0.07% | 6.07 | 0.35% | 5.94 | 0.92% | -0.01% | |
| 2022-08-15 | 6.04 | 6.08 | 5.98 | 6.06 | 0.17% | 0.28% | 2.90% | 2,958,200 | 17,875,000 | 72% | 6.04 | -0.26% | 6.06 | -0.18% | 6.05 | 0.48% | 5.89 | -0.07% | -0.19% |  |
| 2022-08-12 | 6.04 | 6.10 | 6.01 | 6.05 | 0.17% | -0.15% | 2.66% | 2,749,500 | 16,659,000 | 65% | 6.06 | -0.17% | 6.07 | 0.43% | 6.02 | 0.57% | 5.89 | -0.09% | -0.18% | |
| 2022-08-11 | 6.05 | 6.12 | 6.03 | 6.04 | 0.00% | -0.48% | 2.41% | 2,940,100 | 17,842,000 | 67% | 6.07 | -0.08% | 6.04 | 0.78% | 5.98 | 1.05% | 5.90 | 0.02% | -0.15% | |
| 2022-08-10 | 5.99 | 6.20 | 5.99 | 6.04 | 0.17% | -0.56% | 2.42% | 4,312,000 | 26,193,000 | 95% | 6.07 | 1.47% | 6.00 | 1.18% | 5.92 | 1.23% | 5.90 | 0.20% | -0.16% | |
| 2022-08-09 | 5.97 | 6.05 | 5.91 | 6.03 | 0.84% | 0.74% | 2.46% | 3,914,100 | 23,429,000 | 88% | 5.99 | 0.98% | 5.93 | 1.44% | 5.85 | 1.09% | 5.89 | 0.03% | -0.21% | |
| 2022-08-08 | 5.79 | 5.99 | 5.78 | 5.98 | 2.22% | 0.88% | 1.65% | 4,620,600 | 27,390,000 | 103% | 5.93 | 1.49% | 5.84 | 1.20% | 5.79 | -0.26% | 5.88 | 0.02% | -0.30% | |
| 2022-08-05 | 5.98 | 5.99 | 5.76 | 5.85 | 0.52% | 0.15% | -0.54% | 2,929,100 | 17,109,000 | 66% | 5.84 | 1.71% | 5.77 | 0.59% | 5.80 | -0.65% | 5.88 | -0.22% | -0.58% | |
| 2022-08-04 | 5.63 | 5.83 | 5.63 | 5.82 | 3.37% | 1.34% | -1.27% | 4,102,600 | 23,560,000 | 86% | 5.74 | -0.23% | 5.74 | -1.19% | 5.84 | -0.70% | 5.90 | -0.52% | -0.59% | |
| 2022-08-03 | 5.57 | 5.85 | 5.57 | 5.63 | 0.36% | -2.19% | -4.99% | 5,018,100 | 28,883,000 | 103% | 5.76 | 0.54% | 5.81 | -1.31% | 5.88 | -0.63% | 5.93 | -0.44% | -0.52% | |
| 2022-08-02 | 6.01 | 6.02 | 5.54 | 5.61 | -7.58% | -2.01% | -5.75% | 8,504,500 | 48,691,000 | 178% | 5.73 | -5.14% | 5.88 | -2.39% | 5.92 | -1.53% | 5.95 | -0.87% | -0.46% | |
| 2022-08-01 | 6.01 | 6.09 | 5.95 | 6.07 | 1.17% | 0.58% | 1.10% | 4,145,900 | 25,020,000 | 99% | 6.04 | -0.05% | 6.03 | 0.27% | 6.01 | 0.30% | 6.00 | 0.08% | -0.38% | |
| 2022-07-29 | 5.98 | 6.09 | 5.96 | 6.00 | 0.17% | -0.63% | 0.02% | 4,658,000 | 28,126,000 | 109% | 6.04 | 0.45% | 6.01 | 0.43% | 5.99 | 0.30% | 6.00 | 0.23% | -0.40% | |
| 2022-07-28 | 5.97 | 6.09 | 5.96 | 5.99 | 0.50% | -0.35% | 0.08% | 4,135,600 | 24,859,000 | 92% | 6.01 | 0.67% | 5.99 | 0.45% | 5.97 | -0.25% | 5.99 | -0.12% | -0.45% | |
| 2022-07-27 | 6.00 | 6.05 | 5.93 | 5.96 | -1.16% | -0.18% | -0.53% | 2,910,500 | 17,378,000 | 61% | 5.97 | 0.02% | 5.96 | -0.02% | 5.99 | -0.12% | 5.99 | -0.25% | -0.45% | |
| 2022-07-26 | 5.97 | 6.09 | 5.87 | 6.03 | 1.34% | 1.01% | 0.38% | 3,980,700 | 23,764,000 | 74% | 5.97 | 0.57% | 5.96 | -0.58% | 5.99 | -0.10% | 6.01 | -0.94% | -0.44% | |
| 2022-07-25 | 5.96 | 6.00 | 5.89 | 5.95 | -0.17% | 0.24% | -1.88% | 3,103,800 | 18,423,000 | 46% | 5.94 | -0.50% | 6.00 | -0.30% | 6.00 | -0.10% | 6.06 | -2.79% | -0.35% | |
| 2022-07-22 | 6.06 | 6.08 | 5.86 | 5.96 | -1.97% | -0.10% | -4.46% | 5,653,100 | 33,727,000 | 59% | 5.97 | -1.63% | 6.01 | -0.28% | 6.01 | 0.20% | 6.24 | -0.27% | 0.17% | |
| 2022-07-21 | 6.06 | 6.12 | 6.01 | 6.08 | 0.50% | 0.25% | -2.80% | 4,915,400 | 29,814,000 | 48% | 6.07 | 0.83% | 6.03 | 0.47% | 5.99 | -0.03% | 6.26 | 0.18% | 0.24% | |
| 2022-07-20 | 6.02 | 6.05 | 5.98 | 6.05 | 0.33% | 0.58% | -3.11% | 3,937,800 | 23,687,000 | 38% | 6.02 | 0.20% | 6.00 | 0.57% | 6.00 | -0.32% | 6.24 | 0.10% | 0.19% | |
| 2022-07-19 | 6.07 | 6.07 | 5.95 | 6.03 | 0.17% | 0.45% | -3.33% | 4,315,600 | 25,906,000 | 41% | 6.00 | 0.20% | 5.97 | -0.37% | 6.02 | -1.35% | 6.24 | -0.03% | 0.15% | |
| 2022-07-18 | 5.88 | 6.05 | 5.88 | 6.02 | 2.38% | 0.48% | -3.53% | 5,367,800 | 32,156,000 | 50% | 5.99 | 1.13% | 5.99 | -0.56% | 6.10 | -3.57% | 6.24 | -0.13% | 0.12% | |
| 2022-07-15 | 6.00 | 6.05 | 5.86 | 5.88 | -2.81% | -0.74% | -5.89% | 6,352,400 | 37,634,000 | 59% | 5.92 | -2.10% | 6.02 | -2.07% | 6.32 | -0.33% | 6.25 | -0.22% | 0.10% | |
| 2022-07-14 | 6.03 | 6.13 | 6.00 | 6.05 | -0.17% | -0.02% | -3.39% | 6,834,000 | 41,354,000 | 67% | 6.05 | -0.38% | 6.15 | -3.97% | 6.34 | 0.11% | 6.26 | -0.13% | 0.11% | |
| 2022-07-13 | 6.04 | 6.13 | 6.02 | 6.06 | -2.10% | -0.23% | -3.35% | 8,766,900 | 53,254,000 | 89% | 6.07 | -2.60% | 6.41 | -0.23% | 6.34 | -0.10% | 6.27 | -0.11% | 0.12% | |
| 2022-07-12 | 6.43 | 6.45 | 6.13 | 6.19 | -5.50% | -0.74% | -1.39% | 15,715,200 | 98,007,000 | 166% | 6.24 | -5.50% | 6.42 | -0.03% | 6.34 | 0.00% | 6.28 | -0.08% | 0.15% | |
| 2022-07-11 | 6.57 | 6.95 | 6.37 | 6.55 | 1.71% | -0.74% | 4.27% | 28,628,200 | 188,923,000 | 353% | 6.60 | 5.70% | 6.42 | 5.30% | 6.34 | 3.92% | 6.28 | 2.43% | 0.17% | |
| 2022-07-08 | 5.83 | 6.44 | 5.82 | 6.44 | 10.09% | 3.16% | 5.01% | 12,643,300 | 78,937,000 | 203% | 6.24 | 6.65% | 6.10 | 1.62% | 6.10 | 1.23% | 6.13 | 0.36% | -0.10% | |
| 2022-07-07 | 5.87 | 5.95 | 5.78 | 5.85 | 0.00% | -0.07% | -4.27% | 4,980,900 | 29,157,000 | 85% | 5.85 | -2.32% | 6.00 | -1.17% | 6.03 | -0.71% | 6.11 | -0.29% | -0.20% | | |
|
