宁波华翔( 002048.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 | 13.98 | 14.10 | 13.86 | 14.08 | -0.64% | 0.61% | 4.57% | 8,116,900 | 113,589,000 | 68% | 13.99 | -1.08% | 14.06 | 0.44% | 13.88 | 0.93% | 13.47 | 0.09% | -0.46% |  |
| 2022-05-18 | 14.01 | 14.35 | 13.91 | 14.17 | 1.00% | 0.16% | 5.33% | 10,938,600 | 154,746,000 | 91% | 14.15 | 0.86% | 14.00 | 1.49% | 13.76 | 1.06% | 13.45 | 0.59% | -0.67% | |
| 2022-05-17 | 13.88 | 14.24 | 13.79 | 14.03 | 0.36% | 0.03% | 4.91% | 11,230,600 | 157,524,000 | 89% | 14.03 | 1.06% | 13.79 | 1.59% | 13.61 | 1.54% | 13.37 | 0.54% | -0.96% | |
| 2022-05-16 | 13.94 | 14.05 | 13.60 | 13.98 | 1.60% | 0.73% | 5.10% | 15,814,300 | 219,481,000 | 128% | 13.88 | 2.61% | 13.58 | 1.24% | 13.41 | 1.61% | 13.30 | 0.58% | -1.15% | |
| 2022-05-13 | 13.05 | 13.77 | 13.05 | 13.76 | 4.88% | 1.73% | 4.05% | 14,678,500 | 198,536,000 | 122% | 13.53 | 2.40% | 13.41 | 1.81% | 13.19 | 1.03% | 13.23 | -0.02% | -1.39% | |
| 2022-05-12 | 13.48 | 13.48 | 12.98 | 13.12 | -2.67% | -0.67% | -0.81% | 10,752,900 | 142,032,000 | 94% | 13.21 | -1.72% | 13.17 | 0.89% | 13.06 | -0.65% | 13.23 | -0.53% | -1.41% | |
| 2022-05-11 | 12.91 | 13.85 | 12.73 | 13.48 | 5.31% | 0.30% | 1.37% | 18,828,300 | 253,053,000 | 173% | 13.44 | 6.29% | 13.06 | 2.07% | 13.14 | 0.38% | 13.30 | -0.43% | -1.40% | |
| 2022-05-10 | 12.50 | 12.86 | 12.34 | 12.80 | 0.95% | 1.23% | -4.16% | 10,180,000 | 128,727,000 | 100% | 12.65 | -0.36% | 12.79 | -2.56% | 13.09 | -0.63% | 13.36 | -1.33% | -1.38% | |
| 2022-05-09 | 12.72 | 12.92 | 12.56 | 12.68 | -1.01% | -0.09% | -6.32% | 8,164,500 | 103,613,000 | 83% | 12.69 | -2.02% | 13.13 | -1.14% | 13.18 | -0.62% | 13.54 | -1.52% | -1.30% | |
| 2022-05-06 | 13.28 | 13.28 | 12.75 | 12.81 | -6.22% | -1.10% | -6.80% | 14,745,700 | 190,988,000 | 155% | 12.95 | -5.69% | 13.28 | -0.78% | 13.26 | -1.30% | 13.75 | -2.60% | -1.18% | |
| 2022-05-05 | 13.49 | 13.95 | 13.43 | 13.66 | 1.94% | -0.53% | -3.20% | 10,223,300 | 140,398,000 | 118% | 13.73 | 3.32% | 13.39 | 1.02% | 13.43 | -0.50% | 14.11 | -2.01% | -0.93% | |
| 2022-04-29 | 13.13 | 13.64 | 12.90 | 13.40 | 1.75% | 0.81% | -6.96% | 17,249,700 | 229,279,000 | 185% | 13.29 | 1.26% | 13.25 | -1.16% | 13.50 | -2.17% | 14.40 | -2.30% | -0.72% | |
| 2022-04-28 | 13.32 | 13.53 | 12.85 | 13.17 | -2.66% | 0.33% | -10.66% | 7,604,200 | 99,817,000 | 90% | 13.13 | -1.08% | 13.41 | -2.76% | 13.80 | -2.51% | 14.74 | -1.33% | -0.54% | |
| 2022-04-27 | 13.42 | 13.70 | 12.85 | 13.53 | -0.22% | 1.96% | -9.44% | 10,366,300 | 137,559,000 | 129% | 13.27 | -5.13% | 13.79 | -4.26% | 14.16 | -4.02% | 14.94 | -1.81% | -0.45% | |
| 2022-04-26 | 14.26 | 14.45 | 13.45 | 13.56 | -4.03% | -3.06% | -10.88% | 6,074,900 | 84,975,000 | 84% | 13.99 | -3.25% | 14.40 | -2.37% | 14.75 | -2.90% | 15.22 | -0.27% | -0.31% | |
| 2022-04-25 | 14.66 | 14.83 | 14.13 | 14.13 | -5.04% | -2.27% | -7.38% | 6,151,700 | 88,944,000 | 85% | 14.46 | -2.29% | 14.75 | -2.49% | 15.19 | -2.15% | 15.26 | -0.35% | -0.42% | |
| 2022-04-22 | 14.62 | 15.10 | 14.40 | 14.88 | 0.74% | 0.56% | -2.81% | 5,460,800 | 80,803,000 | 75% | 14.80 | -1.54% | 15.13 | -2.44% | 15.52 | -0.47% | 15.31 | -0.31% | -0.48% | |
| 2022-04-21 | 15.30 | 15.30 | 14.71 | 14.77 | -4.34% | -1.72% | -3.82% | 5,547,500 | 83,373,000 | 77% | 15.03 | -3.20% | 15.51 | -1.66% | 15.60 | -0.31% | 15.36 | -0.49% | -0.51% | |
| 2022-04-20 | 15.49 | 15.85 | 15.28 | 15.44 | -0.58% | -0.55% | 0.05% | 5,927,100 | 92,017,000 | 85% | 15.53 | -1.60% | 15.77 | 0.29% | 15.64 | 0.37% | 15.43 | -0.32% | -0.47% | |
| 2022-04-19 | 16.10 | 16.25 | 15.51 | 15.53 | -3.84% | -1.57% | 0.31% | 9,410,800 | 148,485,000 | 138% | 15.78 | -0.66% | 15.72 | 0.68% | 15.59 | 1.76% | 15.48 | -0.07% | -0.45% | |
| 2022-04-18 | 15.67 | 16.19 | 15.39 | 16.15 | 3.99% | 1.69% | 4.24% | 11,804,700 | 187,485,000 | 187% | 15.88 | 3.41% | 15.62 | 2.46% | 15.32 | 1.74% | 15.49 | 0.08% | -0.44% | |
| 2022-04-15 | 15.12 | 15.78 | 14.90 | 15.53 | 2.04% | 1.12% | 0.32% | 6,551,800 | 100,625,000 | 112% | 15.36 | 0.78% | 15.24 | 2.18% | 15.05 | -0.03% | 15.48 | -0.50% | -0.44% | |
| 2022-04-14 | 15.26 | 15.35 | 15.00 | 15.22 | 1.26% | -0.12% | -2.17% | 3,786,000 | 57,695,000 | 66% | 15.24 | 0.95% | 14.92 | -0.06% | 15.06 | -0.86% | 15.56 | -0.45% | -0.31% | |
| 2022-04-13 | 14.89 | 15.36 | 14.75 | 15.03 | 0.07% | -0.44% | -3.82% | 5,161,600 | 77,917,000 | 88% | 15.10 | 2.93% | 14.93 | -0.62% | 15.19 | -1.15% | 15.63 | -0.45% | -0.21% | |
| 2022-04-12 | 14.98 | 15.11 | 14.33 | 15.02 | -0.33% | 2.41% | -4.31% | 8,543,200 | 125,304,000 | 143% | 14.67 | -2.91% | 15.02 | -2.83% | 15.37 | -2.22% | 15.70 | -1.31% | -0.18% | |
| 2022-04-11 | 15.46 | 15.46 | 14.98 | 15.07 | -2.46% | -0.24% | -5.25% | 7,456,300 | 112,638,000 | 138% | 15.11 | -1.86% | 15.46 | -2.47% | 15.71 | -1.73% | 15.91 | -0.97% | -0.06% | |
| 2022-04-08 | 15.79 | 15.82 | 15.20 | 15.45 | -2.40% | 0.38% | -3.80% | 6,299,500 | 96,963,000 | 124% | 15.39 | -4.26% | 15.85 | -1.86% | 15.99 | -1.19% | 16.06 | -0.66% | 0.03% | |
| 2022-04-07 | 16.44 | 16.47 | 15.83 | 15.83 | -2.88% | -1.54% | -2.08% | 4,831,800 | 77,681,000 | 100% | 16.08 | -0.66% | 16.15 | -0.37% | 16.18 | -0.15% | 16.17 | -0.04% | 0.12% | |
| 2022-04-06 | 16.38 | 16.38 | 16.02 | 16.30 | -0.06% | 0.72% | 0.79% | 5,238,700 | 84,784,000 | 110% | 16.18 | 0.01% | 16.21 | -0.04% | 16.21 | 0.32% | 16.17 | -0.10% | 0.12% | |
| 2022-04-01 | 16.16 | 16.34 | 15.94 | 16.31 | 0.00% | 0.79% | 0.75% | 4,948,600 | 80,078,000 | 101% | 16.18 | -0.49% | 16.22 | -0.05% | 16.16 | 0.02% | 16.19 | -0.01% | 0.08% | | |
|
