思源电气( 002028.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-11-26 | 53.79 | 55.00 | 52.50 | 54.33 | 2.32% | 0.87% | 10.53% | 19,456,800 | 1,047,925,000 | 99% | 53.86 | 1.61% | 52.56 | 2.01% | 51.80 | 2.50% | 49.16 | 1.80% | 1.91% |  |
| 2021-11-25 | 49.80 | 54.33 | 49.34 | 53.10 | 7.49% | 0.17% | 9.97% | 19,959,000 | 1,057,992,000 | 104% | 53.01 | 6.37% | 51.53 | 2.06% | 50.54 | 1.58% | 48.29 | 2.18% | 1.77% | |
| 2021-11-24 | 50.70 | 51.88 | 49.03 | 49.40 | -3.14% | -0.87% | 4.53% | 12,592,100 | 627,496,000 | 65% | 49.83 | -2.52% | 50.49 | 1.36% | 49.76 | 0.62% | 47.26 | 1.11% | 1.47% | |
| 2021-11-23 | 50.13 | 52.85 | 48.78 | 51.00 | 1.21% | -0.23% | 9.12% | 20,511,400 | 1,048,541,000 | 113% | 51.12 | 1.86% | 49.81 | 1.33% | 49.45 | 2.64% | 46.74 | 1.78% | 1.30% | |
| 2021-11-22 | 48.64 | 51.11 | 48.16 | 50.39 | 3.51% | 0.40% | 9.73% | 15,792,800 | 792,590,000 | 92% | 50.19 | 4.38% | 49.16 | 1.17% | 48.18 | 1.83% | 45.92 | 2.06% | 1.04% | |
| 2021-11-19 | 49.44 | 49.44 | 46.88 | 48.68 | -1.40% | 1.25% | 8.19% | 18,999,400 | 913,480,000 | 108% | 48.08 | -2.80% | 48.59 | 2.00% | 47.31 | 1.41% | 45.00 | 1.14% | 0.77% | |
| 2021-11-18 | 48.94 | 50.51 | 48.20 | 49.37 | 0.88% | -0.19% | 10.98% | 13,485,900 | 667,057,000 | 84% | 49.46 | 2.01% | 47.64 | 1.69% | 46.66 | 2.39% | 44.49 | 1.40% | 0.69% | |
| 2021-11-17 | 46.25 | 49.80 | 45.01 | 48.94 | 6.81% | 0.93% | 11.54% | 21,035,600 | 1,020,006,000 | 128% | 48.49 | 6.31% | 46.85 | 2.34% | 45.57 | 2.41% | 43.88 | 1.93% | 0.60% | |
| 2021-11-16 | 44.62 | 47.03 | 43.50 | 45.82 | 0.55% | 0.45% | 6.45% | 21,002,600 | 958,017,000 | 129% | 45.61 | -2.29% | 45.78 | 2.25% | 44.50 | 1.54% | 43.05 | 1.09% | 0.44% | |
| 2021-11-15 | 46.61 | 47.69 | 45.01 | 45.57 | 5.12% | -2.38% | 7.02% | 52,149,900 | 2,434,533,000 | 356% | 46.68 | 9.51% | 44.77 | 10.22% | 43.82 | 9.02% | 42.58 | 4.59% | 0.37% | |
| 2021-11-12 | 39.68 | 43.35 | 39.65 | 43.35 | 10.00% | 1.69% | 6.47% | 13,913,700 | 593,120,000 | 120% | 42.63 | 9.21% | 40.62 | 2.80% | 40.19 | 0.90% | 40.71 | 0.45% | -0.01% | |
| 2021-11-11 | 39.75 | 39.89 | 38.48 | 39.41 | -0.25% | 0.96% | -2.77% | 12,204,300 | 476,385,000 | 98% | 39.03 | -1.68% | 39.51 | -0.30% | 39.84 | -1.63% | 40.53 | -0.87% | 0.04% | |
| 2021-11-10 | 40.00 | 40.56 | 39.06 | 39.51 | -1.23% | -0.48% | -3.37% | 9,377,200 | 372,277,000 | 74% | 39.70 | -0.63% | 39.63 | -1.30% | 40.49 | -0.11% | 40.89 | -0.52% | 0.23% | |
| 2021-11-09 | 39.34 | 40.56 | 39.28 | 40.00 | 1.27% | 0.13% | -2.68% | 9,261,600 | 369,998,000 | 71% | 39.95 | 1.38% | 40.15 | -1.58% | 40.54 | -0.38% | 41.10 | -0.84% | 0.40% | |
| 2021-11-08 | 41.33 | 41.36 | 38.70 | 39.50 | -3.85% | 0.24% | -4.71% | 16,304,400 | 642,484,000 | 114% | 39.41 | -5.31% | 40.79 | -0.94% | 40.70 | -1.33% | 41.45 | -0.68% | 0.74% | |
| 2021-11-05 | 42.20 | 42.89 | 40.65 | 41.08 | -2.65% | -1.29% | -1.57% | 9,536,900 | 396,884,000 | 65% | 41.62 | -0.28% | 41.18 | 0.39% | 41.25 | 0.21% | 41.74 | 0.35% | 1.02% | |
| 2021-11-04 | 40.52 | 42.32 | 40.20 | 42.20 | 5.50% | 1.12% | 1.47% | 15,748,800 | 657,264,000 | 110% | 41.73 | 4.04% | 41.02 | 0.25% | 41.16 | -0.29% | 41.59 | 0.46% | 0.97% | |
| 2021-11-03 | 41.01 | 41.95 | 38.68 | 40.00 | -3.15% | -0.28% | -3.38% | 12,033,700 | 482,713,000 | 85% | 40.11 | -2.14% | 40.92 | -0.83% | 41.28 | -0.92% | 41.40 | 0.40% | 0.90% | |
| 2021-11-02 | 41.76 | 41.96 | 40.00 | 41.30 | -0.75% | 0.75% | 0.16% | 9,987,000 | 409,390,000 | 72% | 40.99 | -1.54% | 41.26 | -1.07% | 41.66 | -1.08% | 41.24 | 0.34% | 0.80% | |
| 2021-11-01 | 41.38 | 42.51 | 40.60 | 41.61 | 0.43% | -0.06% | 1.25% | 12,504,300 | 520,616,000 | 92% | 41.64 | 1.29% | 41.71 | -0.31% | 42.12 | 0.09% | 41.10 | 0.80% | 0.70% | |
| 2021-10-29 | 41.82 | 42.27 | 40.12 | 41.43 | -0.98% | 0.79% | 1.62% | 12,795,000 | 525,943,000 | 92% | 41.11 | -2.88% | 41.84 | -1.61% | 42.08 | 0.36% | 40.77 | 1.01% | 0.58% | |
| 2021-10-28 | 42.10 | 43.81 | 41.53 | 41.84 | -0.52% | -1.14% | 3.66% | 14,015,400 | 593,189,000 | 106% | 42.32 | 0.71% | 42.52 | 0.68% | 41.93 | 1.04% | 40.36 | 0.93% | 0.35% | |
| 2021-10-27 | 42.36 | 43.48 | 41.23 | 42.06 | -1.22% | 0.08% | 5.17% | 13,657,400 | 573,976,000 | 109% | 42.03 | -2.31% | 42.24 | 1.05% | 41.50 | 1.53% | 39.99 | 1.19% | 0.09% | |
| 2021-10-26 | 43.00 | 44.30 | 42.45 | 42.58 | -0.79% | -1.03% | 7.74% | 19,212,000 | 826,537,000 | 167% | 43.02 | 3.02% | 41.80 | 2.85% | 40.87 | 2.27% | 39.52 | 2.62% | -0.16% | |
| 2021-10-25 | 38.38 | 42.92 | 37.89 | 42.92 | 9.99% | 2.78% | 11.44% | 25,701,100 | 1,073,256,000 | 222% | 41.76 | 8.07% | 40.64 | 5.12% | 39.96 | 3.27% | 38.51 | 2.14% | -0.53% | |
| 2021-10-22 | 39.11 | 39.61 | 38.10 | 39.02 | -0.71% | 0.98% | 3.49% | 7,127,100 | 275,408,000 | 65% | 38.64 | -1.34% | 38.66 | -0.42% | 38.70 | 1.24% | 37.71 | -0.19% | -0.76% | |
| 2021-10-21 | 38.16 | 39.99 | 37.89 | 39.30 | 1.95% | 0.34% | 4.03% | 9,820,400 | 384,630,000 | 87% | 39.17 | 2.36% | 38.82 | 0.62% | 38.22 | 0.78% | 37.78 | -0.23% | -0.72% | |
| 2021-10-20 | 38.75 | 39.69 | 37.25 | 38.55 | -1.53% | 0.75% | 1.81% | 12,085,300 | 462,416,000 | 104% | 38.26 | -2.28% | 38.59 | 1.66% | 37.93 | 0.97% | 37.86 | -0.60% | -0.65% | |
| 2021-10-19 | 39.17 | 40.04 | 38.50 | 39.15 | 0.38% | -0.01% | 2.78% | 10,314,800 | 403,877,000 | 86% | 39.16 | 1.83% | 37.96 | 1.44% | 37.56 | 1.67% | 38.09 | -0.64% | -0.55% | |
| 2021-10-18 | 36.75 | 40.06 | 36.40 | 39.00 | 0.00% | 1.43% | 1.73% | 14,718,300 | 565,949,000 | 119% | 38.45 | 6.06% | 37.42 | 2.72% | 36.95 | 0.47% | 38.34 | -0.48% | -0.41% | | |
|
