远光软件( 002063.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2023-01-11 | 7.63 | 7.65 | 7.33 | 7.38 | -2.51% | -0.89% | -3.39% | 28,346,000 | 211,060,000 | 130% | 7.45 | -2.42% | 7.59 | -1.73% | 7.67 | -1.31% | 7.64 | 0.03% | 0.66% |  |
| 2023-01-10 | 7.68 | 7.78 | 7.56 | 7.57 | -1.69% | -0.80% | -0.88% | 20,426,500 | 155,876,000 | 102% | 7.63 | -1.75% | 7.73 | -0.96% | 7.77 | -0.42% | 7.64 | 0.47% | 0.62% | |
| 2023-01-09 | 7.78 | 7.91 | 7.69 | 7.70 | -1.03% | -0.86% | 1.30% | 19,664,000 | 152,734,000 | 103% | 7.77 | -0.63% | 7.80 | -0.28% | 7.80 | 0.48% | 7.60 | 0.84% | 0.49% | |
| 2023-01-06 | 7.80 | 7.88 | 7.76 | 7.78 | -0.64% | -0.46% | 3.21% | 13,308,300 | 104,018,000 | 73% | 7.82 | -0.13% | 7.82 | 0.17% | 7.77 | 1.04% | 7.54 | 0.59% | 0.40% | |
| 2023-01-05 | 7.85 | 7.89 | 7.73 | 7.83 | -0.25% | 0.05% | 4.48% | 19,659,300 | 153,862,000 | 112% | 7.83 | -0.01% | 7.81 | 0.94% | 7.69 | 0.99% | 7.49 | 1.00% | 0.31% | |
| 2023-01-04 | 7.83 | 7.90 | 7.75 | 7.85 | 0.13% | 0.29% | 5.80% | 20,668,700 | 161,779,000 | 125% | 7.83 | 0.54% | 7.74 | 1.63% | 7.61 | 1.25% | 7.42 | 1.02% | 0.16% | |
| 2023-01-03 | 7.55 | 7.91 | 7.51 | 7.84 | 3.29% | 0.71% | 6.74% | 25,118,300 | 195,546,000 | 163% | 7.79 | 2.83% | 7.61 | 1.87% | 7.52 | 1.69% | 7.35 | 1.24% | 0.01% | |
| 2022-12-30 | 7.57 | 7.68 | 7.45 | 7.59 | 0.53% | 0.25% | 4.62% | 18,264,300 | 138,277,000 | 128% | 7.57 | 0.81% | 7.47 | 1.10% | 7.39 | 1.32% | 7.26 | 0.64% | -0.16% | |
| 2022-12-29 | 7.21 | 7.68 | 7.18 | 7.55 | 4.57% | 0.53% | 4.73% | 34,193,300 | 256,803,000 | 247% | 7.51 | 4.12% | 7.39 | 2.40% | 7.30 | 2.16% | 7.21 | 0.97% | -0.29% | |
| 2022-12-28 | 7.29 | 7.34 | 7.14 | 7.22 | -0.82% | 0.10% | 1.12% | 11,589,900 | 83,595,000 | 95% | 7.21 | -0.80% | 7.22 | 0.89% | 7.14 | 0.75% | 7.14 | -0.22% | -0.43% |  |
| 2022-12-27 | 7.28 | 7.37 | 7.10 | 7.28 | 0.28% | 0.12% | 1.73% | 15,938,100 | 115,888,000 | 129% | 7.27 | 1.40% | 7.16 | 1.30% | 7.09 | 0.84% | 7.16 | -0.35% | -0.40% | |
| 2022-12-26 | 7.01 | 7.28 | 6.95 | 7.26 | 4.16% | 1.24% | 1.10% | 14,820,700 | 106,280,000 | 111% | 7.17 | 2.18% | 7.06 | 1.45% | 7.03 | 0.27% | 7.18 | -0.82% | -0.39% | |
| 2022-12-23 | 6.87 | 7.16 | 6.84 | 6.97 | 0.87% | -0.68% | -3.73% | 14,892,600 | 104,510,000 | 92% | 7.02 | 1.12% | 6.96 | 0.03% | 7.01 | -0.67% | 7.24 | -0.10% | -0.39% | |
| 2022-12-22 | 6.95 | 7.03 | 6.85 | 6.91 | -0.14% | -0.43% | -4.65% | 7,236,700 | 50,223,000 | 40% | 6.94 | 0.54% | 6.96 | -0.91% | 7.06 | -1.12% | 7.25 | -0.30% | -0.44% | |
| 2022-12-21 | 6.97 | 7.04 | 6.84 | 6.92 | -1.14% | 0.25% | -4.80% | 10,611,300 | 73,245,000 | 55% | 6.90 | -1.95% | 7.03 | -1.49% | 7.14 | -1.22% | 7.27 | -0.47% | -0.45% | |
| 2022-12-20 | 7.18 | 7.19 | 6.97 | 7.00 | -1.13% | -0.57% | -4.15% | 9,747,900 | 68,629,000 | 48% | 7.04 | -1.22% | 7.13 | -1.37% | 7.23 | -0.95% | 7.30 | -0.49% | -0.46% | |
| 2022-12-19 | 7.23 | 7.32 | 7.04 | 7.08 | -1.94% | -0.66% | -3.53% | 11,223,700 | 79,990,000 | 53% | 7.13 | -0.99% | 7.23 | -0.95% | 7.30 | -0.90% | 7.34 | -0.48% | -0.48% | |
| 2022-12-16 | 7.29 | 7.34 | 7.15 | 7.22 | -1.63% | 0.31% | -2.09% | 13,638,400 | 98,175,000 | 63% | 7.20 | -2.15% | 7.30 | -0.80% | 7.36 | 0.40% | 7.37 | -0.66% | -0.49% | |
| 2022-12-15 | 7.32 | 7.45 | 7.24 | 7.34 | 0.41% | -0.22% | -1.12% | 12,545,600 | 92,291,000 | 56% | 7.36 | 0.14% | 7.36 | -0.45% | 7.33 | 0.03% | 7.42 | -0.44% | -0.49% | |
| 2022-12-14 | 7.32 | 7.45 | 7.27 | 7.31 | -0.95% | -0.49% | -1.96% | 13,919,100 | 102,256,000 | 55% | 7.35 | -0.27% | 7.39 | 0.89% | 7.33 | -0.12% | 7.46 | 0.15% | -0.42% | |
| 2022-12-13 | 7.48 | 7.52 | 7.30 | 7.38 | -1.60% | 0.19% | -0.87% | 24,667,300 | 181,693,000 | 85% | 7.37 | -0.77% | 7.33 | 0.12% | 7.34 | -0.35% | 7.45 | -0.31% | -0.46% | |
| 2022-12-12 | 7.15 | 7.58 | 7.12 | 7.50 | 5.19% | 1.04% | 0.43% | 37,294,600 | 276,854,000 | 130% | 7.42 | 3.57% | 7.32 | 0.45% | 7.37 | -0.30% | 7.47 | -0.81% | -0.44% | |
| 2022-12-09 | 7.35 | 7.40 | 7.09 | 7.13 | -2.99% | -0.52% | -5.30% | 28,824,600 | 206,588,000 | 96% | 7.17 | -2.33% | 7.28 | -1.86% | 7.39 | -1.85% | 7.53 | -0.62% | -0.33% | |
| 2022-12-08 | 7.38 | 7.43 | 7.26 | 7.35 | 0.27% | 0.16% | -2.98% | 17,882,600 | 131,222,000 | 62% | 7.34 | -0.72% | 7.42 | -1.09% | 7.53 | -0.69% | 7.58 | -0.39% | -0.27% | |
| 2022-12-07 | 7.53 | 7.54 | 7.30 | 7.33 | -2.91% | -0.83% | -3.63% | 22,744,900 | 168,107,000 | 78% | 7.39 | -1.86% | 7.50 | -1.63% | 7.58 | 0.57% | 7.61 | -0.52% | -0.23% | |
| 2022-12-06 | 7.53 | 7.68 | 7.45 | 7.55 | -0.66% | 0.25% | -1.26% | 20,324,100 | 153,058,000 | 70% | 7.53 | -1.01% | 7.63 | -0.17% | 7.54 | -0.21% | 7.65 | -0.74% | -0.15% | |
| 2022-12-05 | 7.70 | 7.72 | 7.55 | 7.60 | -0.91% | -0.11% | -1.34% | 19,147,000 | 145,677,000 | 62% | 7.61 | -1.60% | 7.64 | 1.57% | 7.55 | -0.85% | 7.70 | -0.54% | -0.01% | |
| 2022-12-02 | 7.70 | 7.90 | 7.62 | 7.67 | -0.26% | -0.80% | -0.97% | 22,976,100 | 177,640,000 | 66% | 7.73 | 1.67% | 7.52 | 0.23% | 7.62 | 0.13% | 7.75 | -0.63% | 0.12% | |
| 2022-12-01 | 7.40 | 7.75 | 7.39 | 7.69 | 4.77% | 1.12% | -1.33% | 40,441,800 | 307,546,000 | 97% | 7.61 | 3.19% | 7.51 | -1.20% | 7.61 | -0.30% | 7.79 | 0.23% | 0.32% | |
| 2022-11-30 | 7.65 | 7.67 | 7.24 | 7.34 | 0.00% | -0.41% | -5.61% | 52,455,600 | 386,582,000 | 120% | 7.37 | -3.59% | 7.60 | -2.13% | 7.63 | -1.95% | 7.78 | -0.27% | 0.34% | | |
|
