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 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-06-27 | 36.09 | 36.73 | 35.19 | 35.76 | -0.33% | -0.31% | 0.13% | 7,852,100 | 281,669,000 | 97% | 35.87 | -1.40% | 35.74 | -0.13% | 35.71 | -0.37% | 35.71 | 0.08% | -0.27% |  |
| 2022-06-24 | 35.78 | 37.07 | 35.70 | 35.88 | 0.84% | -1.38% | 0.55% | 9,104,000 | 331,223,000 | 117% | 36.38 | 4.03% | 35.79 | 1.02% | 35.85 | 0.01% | 35.68 | 0.19% | -0.22% | |
| 2022-06-23 | 35.10 | 35.70 | 34.08 | 35.58 | 1.37% | 1.74% | -0.10% | 8,920,300 | 311,968,000 | 112% | 34.97 | -2.83% | 35.43 | -1.50% | 35.84 | -0.51% | 35.62 | -0.27% | -0.13% | |
| 2022-06-22 | 35.79 | 36.85 | 35.00 | 35.10 | -1.02% | -2.48% | -1.72% | 8,782,700 | 316,112,000 | 116% | 35.99 | 1.96% | 35.96 | -0.43% | 36.03 | 0.49% | 35.71 | -0.12% | 0.00% | |
| 2022-06-21 | 36.00 | 36.29 | 34.50 | 35.46 | -1.64% | 0.44% | -0.83% | 7,656,900 | 270,315,000 | 94% | 35.30 | -2.94% | 36.12 | -0.46% | 35.85 | 0.39% | 35.76 | -0.60% | 0.07% | |
| 除权分界线,2022年06月21日,10股派2.000元(以下数据已经复权) |
| 2022-06-20 | 36.50 | 37.38 | 35.80 | 36.05 | -1.50% | -0.89% | 0.21% | 7,920,400 | 289,667,000 | 98% | 36.37 | 0.30% | 36.29 | 1.42% | 35.71 | 0.61% | 35.97 | -0.61% | 0.23% | |
| 2022-06-17 | 35.20 | 36.85 | 34.80 | 36.60 | 3.68% | 0.92% | 1.12% | 7,653,000 | 279,063,000 | 93% | 36.27 | 2.04% | 35.78 | 1.78% | 35.50 | 0.37% | 36.19 | -0.67% | 0.44% | |
| 2022-06-16 | 34.60 | 36.23 | 34.55 | 35.30 | 1.58% | -0.68% | -3.12% | 6,637,000 | 237,216,000 | 74% | 35.54 | 1.86% | 35.15 | 0.17% | 35.37 | -0.07% | 36.44 | -0.55% | 0.66% | |
| 2022-06-15 | 35.10 | 35.92 | 34.26 | 34.75 | -1.00% | -0.40% | -5.15% | 7,285,200 | 255,648,000 | 77% | 34.89 | 0.96% | 35.09 | -0.71% | 35.39 | -0.80% | 36.64 | -0.24% | 0.84% | |
| 2022-06-14 | 35.00 | 35.16 | 33.86 | 35.10 | -0.23% | 1.56% | -4.43% | 8,761,500 | 304,555,000 | 84% | 34.56 | -2.22% | 35.34 | -1.14% | 35.68 | -1.46% | 36.73 | 0.10% | 1.02% | |
| 2022-06-13 | 35.68 | 36.08 | 34.73 | 35.18 | -2.01% | -0.47% | -4.11% | 6,437,600 | 228,840,000 | 61% | 35.35 | -0.85% | 35.75 | -0.69% | 36.21 | -1.50% | 36.69 | 0.62% | 1.09% |  |
| 2022-06-10 | 35.48 | 36.09 | 34.81 | 35.90 | 1.10% | 0.70% | -1.54% | 7,519,100 | 269,556,000 | 70% | 35.65 | 0.05% | 36.00 | -1.21% | 36.76 | -1.20% | 36.46 | 1.05% | 1.07% | |
| 2022-06-09 | 36.12 | 36.66 | 35.00 | 35.51 | -2.34% | -0.34% | -1.59% | 7,255,000 | 259,958,000 | 65% | 35.63 | -0.98% | 36.44 | -2.05% | 37.20 | -0.82% | 36.08 | 1.02% | 0.97% | |
| 2022-06-08 | 37.10 | 37.10 | 35.40 | 36.36 | -1.36% | 1.04% | 1.79% | 12,583,200 | 455,325,000 | 111% | 35.99 | -2.87% | 37.20 | -1.92% | 37.51 | -0.05% | 35.72 | 0.60% | 0.86% | |
| 2022-06-07 | 38.29 | 38.46 | 36.66 | 36.86 | -3.43% | -0.51% | 3.81% | 9,464,600 | 352,550,000 | 89% | 37.05 | -3.64% | 37.93 | -0.51% | 37.53 | 1.29% | 35.51 | 0.94% | 0.87% | |
| 2022-06-06 | 38.50 | 38.97 | 37.90 | 38.17 | -2.25% | -0.73% | 8.51% | 8,527,800 | 329,596,000 | 80% | 38.45 | 1.84% | 38.13 | 2.09% | 37.05 | 2.25% | 35.18 | 1.57% | 0.92% | |
| 2022-06-02 | 38.30 | 39.74 | 36.85 | 39.05 | 1.40% | 3.43% | 12.75% | 13,247,500 | 502,825,000 | 117% | 37.76 | 0.18% | 37.35 | 2.78% | 36.23 | 3.23% | 34.63 | 1.52% | 0.87% | |
| 2022-06-01 | 36.50 | 38.76 | 36.39 | 38.51 | 5.94% | 2.18% | 12.88% | 9,327,500 | 353,422,000 | 89% | 37.69 | 3.90% | 36.34 | 3.24% | 35.10 | 2.76% | 34.12 | 1.18% | 0.77% | |
| 2022-05-31 | 35.41 | 37.38 | 35.30 | 36.35 | 3.86% | 0.20% | 7.81% | 15,172,300 | 553,425,000 | 148% | 36.28 | 4.65% | 35.19 | 4.42% | 34.16 | 2.04% | 33.72 | 1.63% | 0.78% | |
| 2022-05-30 | 33.34 | 35.44 | 33.30 | 35.00 | 4.98% | 0.97% | 5.49% | 11,323,000 | 394,766,000 | 117% | 34.66 | 3.57% | 33.71 | 2.42% | 33.48 | 0.43% | 33.18 | 0.80% | 0.79% | |
| 2022-05-27 | 32.78 | 34.23 | 32.32 | 33.34 | 1.49% | -0.38% | 1.29% | 10,288,700 | 346,396,000 | 111% | 33.47 | 3.17% | 32.91 | -0.13% | 33.33 | 0.53% | 32.92 | 0.39% | 0.92% | |
| 2022-05-26 | 33.19 | 33.52 | 31.46 | 32.85 | -2.00% | 1.26% | 0.19% | 11,979,800 | 391,026,000 | 136% | 32.44 | 0.32% | 32.95 | -1.53% | 33.16 | 0.11% | 32.79 | 0.08% | 1.06% | |
| 2022-05-25 | 32.04 | 33.83 | 31.18 | 33.52 | 3.30% | 3.66% | 2.31% | 12,265,100 | 399,066,000 | 152% | 32.34 | -3.98% | 33.47 | -0.10% | 33.12 | -0.17% | 32.76 | -0.09% | 1.16% | |
| 2022-05-24 | 33.84 | 35.12 | 32.39 | 32.45 | -5.70% | -3.65% | -1.04% | 9,613,400 | 325,678,000 | 127% | 33.68 | -0.31% | 33.50 | 1.16% | 33.18 | 1.09% | 32.79 | 0.73% | 1.31% | |
| 2022-05-23 | 33.66 | 34.80 | 32.68 | 34.41 | 3.49% | 1.86% | 5.71% | 14,435,200 | 490,543,000 | 201% | 33.78 | 3.51% | 33.12 | 2.04% | 32.82 | 1.82% | 32.55 | 1.40% | 1.29% | |
| 2022-05-20 | 31.60 | 33.62 | 31.08 | 33.25 | 4.63% | 1.88% | 3.57% | 15,934,800 | 523,232,000 | 246% | 32.64 | 4.05% | 32.46 | 2.36% | 32.23 | 1.45% | 32.10 | 1.02% | 1.16% | |
| 2022-05-19 | 31.37 | 31.78 | 30.90 | 31.78 | 0.13% | 1.32% | 0.00% | 5,170,500 | 163,213,000 | 91% | 31.37 | -1.75% | 31.71 | -0.30% | 31.77 | -0.23% | 31.78 | 0.57% | 0.99% | |
| 2022-05-18 | 31.70 | 32.48 | 31.21 | 31.74 | 0.19% | -0.57% | 0.44% | 4,437,300 | 142,541,000 | 77% | 31.92 | 1.94% | 31.80 | 0.21% | 31.85 | -0.86% | 31.60 | 1.28% | 0.88% | |
| 2022-05-17 | 31.51 | 31.73 | 30.71 | 31.68 | 1.05% | 1.17% | 1.54% | 5,794,100 | 182,599,000 | 85% | 31.32 | -1.07% | 31.73 | -0.52% | 32.12 | -0.03% | 31.20 | 1.68% | 0.77% | |
| 2022-05-16 | 31.90 | 32.60 | 31.16 | 31.35 | 0.00% | -0.96% | 2.16% | 4,255,600 | 135,554,000 | 58% | 31.65 | -0.32% | 31.90 | -1.46% | 32.13 | 0.54% | 30.69 | 2.11% | 0.55% | | |
|
