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 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-05-19 | 31.57 | 31.98 | 31.10 | 31.98 | 0.13% | 1.31% | 0.63% | 5,170,500 | 163,213,000 | 91% | 31.57 | -1.73% | 31.71 | -0.30% | 31.77 | -0.23% | 31.78 | 0.57% | 0.99% |  |
| 2022-05-18 | 31.90 | 32.68 | 31.41 | 31.94 | 0.19% | -0.57% | 1.07% | 4,437,300 | 142,541,000 | 77% | 32.12 | 1.93% | 31.80 | 0.21% | 31.85 | -0.86% | 31.60 | 1.28% | 0.88% | |
| 2022-05-17 | 31.71 | 31.93 | 30.91 | 31.88 | 1.05% | 1.16% | 2.18% | 5,794,100 | 182,599,000 | 85% | 31.52 | -1.06% | 31.73 | -0.52% | 32.12 | -0.03% | 31.20 | 1.68% | 0.77% | |
| 2022-05-16 | 32.10 | 32.80 | 31.36 | 31.55 | -1.10% | -0.95% | 2.82% | 4,255,600 | 135,554,000 | 58% | 31.85 | -0.32% | 31.90 | -1.46% | 32.13 | 0.54% | 30.69 | 2.11% | 0.55% | |
| 2022-05-13 | 32.00 | 32.45 | 31.56 | 31.90 | 0.47% | -0.18% | 6.15% | 3,465,400 | 110,741,000 | 44% | 31.96 | 0.16% | 32.37 | 0.49% | 31.96 | 0.54% | 30.05 | 1.76% | 0.21% | |
| 2022-05-12 | 31.60 | 32.45 | 31.45 | 31.75 | -0.38% | -0.49% | 7.52% | 4,496,400 | 143,458,000 | 54% | 31.91 | -2.47% | 32.22 | 0.78% | 31.79 | 1.08% | 29.53 | 1.14% | -0.09% | |
| 2022-05-11 | 31.58 | 33.40 | 31.09 | 31.87 | 1.08% | -2.58% | 9.15% | 10,466,400 | 342,396,000 | 124% | 32.71 | 3.50% | 31.97 | 2.41% | 31.45 | 2.96% | 29.20 | 1.42% | -0.27% | |
| 2022-05-10 | 30.87 | 32.18 | 30.44 | 31.53 | 1.55% | -0.25% | 9.52% | 6,292,000 | 198,883,000 | 74% | 31.61 | 1.94% | 31.22 | 1.72% | 30.54 | 2.55% | 28.79 | 0.51% | -0.46% | |
| 2022-05-09 | 30.66 | 31.38 | 29.90 | 31.05 | 1.27% | 0.14% | 8.40% | 5,772,000 | 178,979,000 | 67% | 31.01 | 0.00% | 30.69 | 1.59% | 29.79 | 2.97% | 28.64 | 0.09% | -0.54% | |
| 2022-05-06 | 29.90 | 31.80 | 29.80 | 30.66 | 0.46% | -1.12% | 7.14% | 5,996,400 | 185,932,000 | 69% | 31.01 | 2.83% | 30.21 | 2.84% | 28.93 | 2.61% | 28.62 | -0.69% | -0.62% | |
| 2022-05-05 | 30.17 | 30.80 | 29.48 | 30.52 | 1.46% | 1.22% | 5.91% | 7,030,500 | 211,988,000 | 73% | 30.15 | 0.82% | 29.37 | 3.49% | 28.19 | 1.25% | 28.82 | -0.54% | -0.58% | |
| 2022-04-29 | 28.64 | 31.07 | 28.26 | 30.08 | 5.21% | 0.57% | 3.82% | 14,786,800 | 442,253,000 | 147% | 29.91 | 5.56% | 28.38 | 5.01% | 27.84 | 1.38% | 28.97 | 0.25% | -0.59% | |
| 2022-04-28 | 27.82 | 29.12 | 27.23 | 28.59 | 3.14% | 0.90% | -1.08% | 12,939,100 | 366,623,000 | 132% | 28.34 | 7.42% | 27.03 | 1.38% | 27.46 | -0.06% | 28.90 | -0.53% | -0.76% | |
| 2022-04-27 | 25.20 | 27.72 | 24.64 | 27.72 | 10.00% | 5.09% | -4.60% | 10,963,900 | 289,209,000 | 111% | 26.38 | 1.34% | 26.66 | -3.00% | 27.48 | -2.68% | 29.06 | -1.31% | -0.93% | |
| 2022-04-26 | 26.95 | 27.00 | 24.97 | 25.20 | -5.97% | -3.18% | -14.41% | 9,823,600 | 255,695,000 | 100% | 26.03 | -5.51% | 27.48 | -3.69% | 28.24 | -4.57% | 29.44 | -1.26% | -0.90% | |
| 2022-04-25 | 28.08 | 28.54 | 26.80 | 26.80 | -7.11% | -2.72% | -10.12% | 10,473,900 | 288,537,000 | 107% | 27.55 | -5.24% | 28.54 | -3.52% | 29.59 | -2.89% | 29.82 | -0.65% | -0.93% | |
| 2022-04-22 | 29.01 | 29.50 | 28.50 | 28.85 | -0.93% | -0.76% | -3.87% | 8,575,900 | 249,310,000 | 91% | 29.07 | -1.54% | 29.58 | -3.26% | 30.47 | -0.69% | 30.01 | -0.43% | -1.00% | |
| 2022-04-21 | 29.99 | 30.20 | 29.03 | 29.12 | -2.71% | -1.38% | -3.39% | 5,814,000 | 171,670,000 | 60% | 29.53 | -2.31% | 30.57 | -1.51% | 30.68 | -0.11% | 30.14 | -0.35% | -1.13% | |
| 2022-04-20 | 30.71 | 30.82 | 29.81 | 29.93 | -2.86% | -0.98% | -1.05% | 7,134,100 | 215,638,000 | 68% | 30.23 | -3.18% | 31.04 | 0.09% | 30.72 | 0.46% | 30.25 | -0.65% | -1.30% | |
| 2022-04-19 | 32.30 | 32.66 | 30.60 | 30.81 | -4.55% | -1.31% | 1.19% | 13,207,000 | 412,324,000 | 121% | 31.22 | -0.55% | 31.01 | 1.42% | 30.58 | 1.74% | 30.45 | -0.31% | -1.43% | |
| 2022-04-18 | 30.80 | 32.38 | 29.62 | 32.28 | 6.43% | 2.83% | 5.69% | 9,996,400 | 313,792,000 | 96% | 31.39 | 4.51% | 30.58 | 2.62% | 30.05 | 1.63% | 30.54 | -0.65% | -1.50% | |
| 2022-04-15 | 29.91 | 30.75 | 29.35 | 30.33 | 1.44% | 0.98% | -1.34% | 6,642,600 | 199,523,000 | 59% | 30.04 | 0.54% | 29.80 | 0.72% | 29.57 | -0.42% | 30.74 | -1.50% | -1.60% | |
| 2022-04-14 | 29.44 | 30.31 | 29.44 | 29.90 | 2.08% | 0.08% | -4.19% | 6,423,500 | 191,918,000 | 51% | 29.88 | 1.12% | 29.58 | 0.56% | 29.70 | -0.73% | 31.21 | -2.16% | -1.54% | |
| 2022-04-13 | 29.33 | 29.90 | 29.05 | 29.29 | -1.25% | -0.87% | -8.17% | 8,290,800 | 244,956,000 | 53% | 29.55 | 0.26% | 29.42 | -0.94% | 29.92 | -1.47% | 31.90 | -1.09% | -1.58% | |
| 2022-04-12 | 28.61 | 30.05 | 28.61 | 29.66 | 2.81% | 0.65% | -8.03% | 13,545,200 | 399,169,000 | 87% | 29.47 | 0.70% | 29.70 | -1.49% | 30.36 | -1.73% | 32.25 | -1.47% | -1.53% | |
| 2022-04-11 | 30.22 | 30.30 | 28.72 | 28.85 | -4.50% | -1.42% | -11.85% | 11,228,200 | 328,592,000 | 74% | 29.27 | -3.55% | 30.15 | -2.54% | 30.90 | -2.19% | 32.73 | -1.44% | -1.42% | |
| 2022-04-08 | 30.89 | 30.95 | 29.76 | 30.21 | -1.21% | -0.44% | -9.02% | 12,356,500 | 374,937,000 | 88% | 30.34 | -0.91% | 30.93 | -1.95% | 31.59 | -2.43% | 33.21 | -1.72% | -1.32% | |
| 2022-04-07 | 31.68 | 31.84 | 30.14 | 30.58 | -3.47% | -0.13% | -9.49% | 15,758,100 | 482,530,000 | 117% | 30.62 | -3.66% | 31.55 | -2.75% | 32.37 | -3.01% | 33.79 | -2.00% | -1.17% | |
| 2022-04-06 | 33.31 | 33.34 | 31.40 | 31.68 | -4.35% | -0.33% | -8.12% | 14,377,800 | 456,993,000 | 117% | 31.79 | -3.44% | 32.44 | -2.70% | 33.38 | -1.67% | 34.48 | -2.00% | -1.02% | |
| 2022-04-01 | 33.00 | 33.34 | 32.36 | 33.12 | 0.00% | 0.62% | -5.86% | 8,244,700 | 271,380,000 | 71% | 32.92 | 0.15% | 33.34 | -1.43% | 33.95 | -1.03% | 35.18 | -0.96% | -0.90% | | |
|
