宗申动力( 001696.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 | 5.75 | 5.81 | 5.72 | 5.80 | -0.34% | 0.62% | 1.35% | 3,512,900 | 20,249,000 | 90% | 5.76 | -0.83% | 5.77 | -0.07% | 5.77 | 0.14% | 5.72 | 0.56% | 0.14% |  |
| 2022-05-18 | 5.79 | 5.86 | 5.76 | 5.82 | 0.69% | 0.14% | 2.27% | 3,607,700 | 20,967,000 | 88% | 5.81 | 1.29% | 5.78 | 0.33% | 5.76 | 0.14% | 5.69 | 1.07% | -0.05% | |
| 2022-05-17 | 5.77 | 5.78 | 5.68 | 5.78 | 0.35% | 0.73% | 2.65% | 2,952,400 | 16,942,000 | 67% | 5.74 | -0.66% | 5.76 | 0.10% | 5.76 | 0.05% | 5.63 | 0.75% | -0.29% | |
| 2022-05-16 | 5.82 | 5.83 | 5.74 | 5.76 | -0.35% | -0.28% | 3.06% | 2,937,000 | 16,963,000 | 64% | 5.78 | 0.24% | 5.75 | -0.02% | 5.75 | 0.42% | 5.59 | 0.74% | -0.48% | |
| 2022-05-13 | 5.78 | 5.79 | 5.72 | 5.78 | 0.52% | 0.31% | 4.18% | 3,478,400 | 20,041,000 | 73% | 5.76 | 0.66% | 5.75 | 0.17% | 5.73 | 0.70% | 5.55 | 0.58% | -0.67% | |
| 2022-05-12 | 5.67 | 5.76 | 5.66 | 5.75 | 1.05% | 0.45% | 4.24% | 3,290,200 | 18,834,000 | 66% | 5.72 | -0.73% | 5.74 | 0.38% | 5.69 | 0.76% | 5.52 | -0.02% | -0.85% | |
| 2022-05-11 | 5.75 | 5.83 | 5.68 | 5.69 | -1.39% | -1.32% | 3.14% | 5,692,100 | 32,818,000 | 105% | 5.77 | 0.68% | 5.72 | 1.31% | 5.65 | 1.80% | 5.52 | -0.11% | -0.96% | |
| 2022-05-10 | 5.65 | 5.78 | 5.61 | 5.77 | 0.87% | 0.75% | 4.47% | 3,729,400 | 21,359,000 | 68% | 5.73 | 0.81% | 5.65 | 1.16% | 5.55 | 1.22% | 5.52 | -0.61% | -0.98% | |
| 2022-05-09 | 5.51 | 5.79 | 5.49 | 5.72 | 3.81% | 0.69% | 2.93% | 6,518,000 | 37,029,000 | 114% | 5.68 | 3.24% | 5.58 | 2.46% | 5.48 | 1.54% | 5.56 | -0.59% | -0.94% | |
| 2022-05-06 | 5.49 | 5.54 | 5.45 | 5.51 | -1.25% | 0.13% | -1.43% | 3,542,200 | 19,494,000 | 61% | 5.50 | -0.34% | 5.45 | 0.91% | 5.40 | 0.30% | 5.59 | -0.96% | -0.87% | |
| 2022-05-05 | 5.42 | 5.59 | 5.42 | 5.58 | 3.14% | 1.05% | -1.13% | 5,915,400 | 32,666,000 | 101% | 5.52 | 3.06% | 5.40 | 1.31% | 5.38 | -0.61% | 5.64 | -1.31% | -0.75% | |
| 2022-04-29 | 5.29 | 5.43 | 5.27 | 5.41 | 2.66% | 0.97% | -5.40% | 6,834,900 | 36,624,000 | 109% | 5.36 | 0.73% | 5.33 | -0.11% | 5.41 | -1.67% | 5.72 | -1.35% | -0.58% | |
| 2022-04-28 | 5.41 | 5.45 | 5.22 | 5.27 | -2.77% | -0.92% | -9.09% | 5,402,000 | 28,733,000 | 86% | 5.32 | 0.32% | 5.34 | -2.25% | 5.50 | -2.26% | 5.80 | -1.16% | -0.43% | |
| 2022-04-27 | 5.15 | 5.42 | 5.12 | 5.42 | 3.24% | 2.23% | -7.59% | 5,033,200 | 26,684,000 | 80% | 5.30 | -1.49% | 5.46 | -2.67% | 5.63 | -2.34% | 5.87 | -1.21% | -0.29% | |
| 2022-04-26 | 5.46 | 5.51 | 5.23 | 5.25 | -4.02% | -2.45% | -11.57% | 5,575,300 | 30,008,000 | 90% | 5.38 | -4.03% | 5.61 | -3.11% | 5.77 | -2.44% | 5.94 | -1.18% | -0.13% | |
| 2022-04-25 | 5.82 | 5.82 | 5.41 | 5.47 | -6.81% | -2.46% | -8.95% | 8,202,500 | 45,997,000 | 135% | 5.61 | -3.97% | 5.79 | -3.26% | 5.91 | -2.56% | 6.01 | -1.09% | 0.02% | |
| 2022-04-22 | 5.89 | 5.96 | 5.77 | 5.87 | -0.51% | 0.51% | -3.36% | 5,481,500 | 32,014,000 | 95% | 5.84 | -2.65% | 5.98 | -1.95% | 6.07 | -0.72% | 6.07 | -0.36% | 0.15% | |
| 2022-04-21 | 6.15 | 6.15 | 5.89 | 5.90 | -2.96% | -1.65% | -3.22% | 5,712,200 | 34,267,000 | 99% | 6.00 | -2.25% | 6.10 | -0.97% | 6.11 | -0.36% | 6.10 | -0.20% | 0.21% | |
| 2022-04-20 | 6.20 | 6.22 | 6.06 | 6.08 | -1.94% | -0.93% | -0.46% | 4,606,500 | 28,271,000 | 80% | 6.14 | -1.00% | 6.16 | 0.42% | 6.13 | 0.05% | 6.11 | 0.08% | 0.28% | |
| 2022-04-19 | 6.18 | 6.24 | 6.15 | 6.20 | 0.49% | 0.02% | 1.59% | 4,529,400 | 28,079,000 | 76% | 6.20 | 0.68% | 6.14 | 0.43% | 6.13 | 0.36% | 6.10 | 0.30% | 0.33% | |
| 2022-04-18 | 6.10 | 6.22 | 6.03 | 6.17 | 1.15% | 0.21% | 1.40% | 7,260,300 | 44,699,000 | 120% | 6.16 | 1.53% | 6.11 | 0.33% | 6.11 | 0.40% | 6.09 | 0.33% | 0.33% | |
| 2022-04-15 | 6.07 | 6.11 | 6.00 | 6.10 | 0.33% | 0.59% | 0.58% | 5,716,300 | 34,663,000 | 98% | 6.06 | -0.53% | 6.09 | -0.12% | 6.08 | -0.03% | 6.07 | 0.23% | 0.31% | |
| 2022-04-14 | 6.11 | 6.13 | 6.07 | 6.08 | 0.00% | -0.26% | 0.48% | 4,190,500 | 25,547,000 | 75% | 6.10 | -0.38% | 6.10 | 0.21% | 6.08 | -0.08% | 6.05 | 0.25% | 0.33% | |
| 2022-04-13 | 6.14 | 6.17 | 6.06 | 6.08 | -1.30% | -0.64% | 0.73% | 4,745,400 | 29,036,000 | 87% | 6.12 | 0.59% | 6.09 | 0.20% | 6.09 | 0.10% | 6.04 | 0.38% | 0.32% | |
| 2022-04-12 | 6.03 | 6.16 | 5.95 | 6.16 | 1.99% | 1.27% | 2.44% | 6,267,400 | 38,127,000 | 116% | 6.08 | 0.33% | 6.07 | -0.18% | 6.08 | 0.28% | 6.01 | 0.25% | 0.26% | |
| 2022-04-11 | 6.10 | 6.14 | 6.00 | 6.04 | -1.31% | -0.38% | 0.70% | 6,852,200 | 41,544,000 | 133% | 6.06 | -0.18% | 6.08 | -0.10% | 6.07 | 0.28% | 6.00 | 0.27% | 0.22% | |
| 2022-04-08 | 6.04 | 6.14 | 5.98 | 6.12 | 0.99% | 0.76% | 2.31% | 6,496,000 | 39,454,000 | 127% | 6.07 | -0.67% | 6.09 | 0.41% | 6.05 | 0.52% | 5.98 | 0.20% | 0.18% | |
| 2022-04-07 | 6.16 | 6.20 | 6.06 | 6.06 | -1.46% | -0.90% | 1.51% | 6,712,500 | 41,050,000 | 130% | 6.12 | 0.54% | 6.07 | 0.87% | 6.02 | 0.86% | 5.97 | 0.51% | 0.15% | |
| 2022-04-06 | 5.97 | 6.17 | 5.95 | 6.15 | 3.02% | 1.12% | 3.54% | 6,999,800 | 42,574,000 | 141% | 6.08 | 1.60% | 6.01 | 1.28% | 5.97 | 1.08% | 5.94 | 0.56% | 0.01% | |
| 2022-04-01 | 5.90 | 6.04 | 5.89 | 5.97 | 0.00% | -0.27% | 1.07% | 5,899,200 | 35,310,000 | 119% | 5.99 | 0.93% | 5.94 | 0.92% | 5.90 | 0.43% | 5.91 | 0.27% | -0.15% | | |
|
