准油股份( 002207.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 | 7.18 | 7.27 | 7.12 | 7.18 | 0.56% | -0.43% | -0.35% | 5,180,100 | 37,353,000 | 120% | 7.21 | 0.88% | 7.20 | -0.32% | 7.22 | -0.10% | 7.21 | -0.17% | -0.26% |  |
| 2023-01-10 | 7.24 | 7.26 | 7.10 | 7.14 | -1.38% | -0.11% | -1.07% | 4,537,200 | 32,430,000 | 103% | 7.15 | -1.42% | 7.22 | -0.48% | 7.23 | -0.21% | 7.22 | -0.04% | -0.32% | |
| 2023-01-09 | 7.25 | 7.30 | 7.21 | 7.24 | 0.00% | -0.15% | 0.28% | 3,051,700 | 22,128,000 | 70% | 7.25 | -0.30% | 7.26 | 0.06% | 7.25 | 0.29% | 7.22 | 0.25% | -0.38% | |
| 2023-01-06 | 7.28 | 7.33 | 7.20 | 7.24 | -0.41% | -0.45% | 0.53% | 4,793,900 | 34,864,000 | 108% | 7.27 | 0.44% | 7.25 | 0.25% | 7.22 | 0.33% | 7.20 | 0.18% | -0.50% | |
| 2023-01-05 | 7.22 | 7.29 | 7.16 | 7.27 | 0.14% | 0.40% | 1.13% | 4,561,800 | 33,032,000 | 97% | 7.24 | 0.00% | 7.23 | 0.46% | 7.20 | 0.20% | 7.19 | -0.07% | -0.65% | |
| 2023-01-04 | 7.26 | 7.28 | 7.20 | 7.26 | -0.27% | 0.26% | 0.92% | 4,400,500 | 31,866,000 | 93% | 7.24 | 0.25% | 7.20 | 0.46% | 7.19 | -0.25% | 7.19 | -0.19% | -0.72% | |
| 2023-01-03 | 7.14 | 7.29 | 7.10 | 7.28 | 2.39% | 0.79% | 1.00% | 5,348,500 | 38,633,000 | 105% | 7.22 | 1.58% | 7.17 | 0.31% | 7.20 | 0.15% | 7.21 | -0.14% | -0.83% | |
| 2022-12-30 | 7.15 | 7.19 | 7.07 | 7.11 | -0.28% | -0.01% | -1.50% | 3,344,700 | 23,784,000 | 59% | 7.11 | -0.36% | 7.15 | -1.01% | 7.19 | 0.18% | 7.22 | -0.97% | -0.99% | |
| 2022-12-29 | 7.09 | 7.19 | 7.09 | 7.13 | -0.14% | -0.10% | -2.18% | 3,259,600 | 23,265,000 | 52% | 7.14 | -0.60% | 7.22 | -0.08% | 7.18 | -0.01% | 7.29 | -0.61% | -1.01% | |
| 2022-12-28 | 7.22 | 7.27 | 7.13 | 7.14 | -1.92% | -0.56% | -2.65% | 4,387,000 | 31,498,000 | 68% | 7.18 | -1.58% | 7.23 | 0.50% | 7.18 | -0.26% | 7.33 | -0.80% | -0.99% | |
| 2022-12-27 | 7.23 | 7.40 | 7.19 | 7.28 | 0.55% | -0.21% | -1.53% | 5,761,600 | 42,032,000 | 87% | 7.30 | 1.66% | 7.19 | 0.67% | 7.20 | -0.15% | 7.39 | -0.77% | -0.97% | |
| 2022-12-26 | 7.05 | 7.24 | 7.05 | 7.24 | 2.55% | 0.89% | -2.82% | 4,285,000 | 30,751,000 | 62% | 7.18 | 1.53% | 7.14 | -0.45% | 7.21 | -0.30% | 7.45 | -0.69% | -0.91% | |
| 2022-12-23 | 7.02 | 7.15 | 6.98 | 7.06 | 0.00% | -0.11% | -5.89% | 4,535,100 | 32,052,000 | 62% | 7.07 | -1.37% | 7.17 | -1.09% | 7.23 | -1.61% | 7.50 | -0.94% | -0.85% | |
| 2022-12-22 | 7.35 | 7.38 | 7.02 | 7.06 | -3.68% | -1.48% | -6.77% | 7,298,600 | 52,302,000 | 92% | 7.17 | -1.71% | 7.25 | -0.51% | 7.35 | -1.26% | 7.57 | -1.27% | -0.77% | |
| 2022-12-21 | 7.38 | 7.42 | 7.23 | 7.33 | -0.68% | 0.53% | -4.43% | 4,536,100 | 33,072,000 | 54% | 7.29 | -0.23% | 7.29 | -1.63% | 7.45 | -1.08% | 7.67 | -0.78% | -0.66% | |
| 2022-12-20 | 7.24 | 7.38 | 7.11 | 7.38 | 2.22% | 0.99% | -4.53% | 7,994,900 | 58,428,000 | 90% | 7.31 | 0.50% | 7.41 | -1.48% | 7.53 | -1.40% | 7.73 | -1.34% | -0.58% | |
| 2022-12-19 | 7.50 | 7.50 | 7.20 | 7.22 | -4.12% | -0.72% | -7.85% | 9,748,300 | 70,889,000 | 97% | 7.27 | -4.87% | 7.52 | -2.72% | 7.63 | -1.70% | 7.84 | -1.74% | -0.44% | |
| 2022-12-16 | 7.79 | 7.80 | 7.53 | 7.53 | -3.83% | -1.49% | -5.57% | 9,296,400 | 71,058,000 | 89% | 7.64 | -2.04% | 7.73 | -1.11% | 7.77 | -0.68% | 7.97 | -1.19% | -0.23% | |
| 2022-12-15 | 7.81 | 7.84 | 7.77 | 7.83 | -0.25% | 0.35% | -2.97% | 4,566,500 | 35,634,000 | 40% | 7.80 | 0.03% | 7.82 | 0.10% | 7.82 | -0.55% | 8.07 | -0.42% | -0.06% | |
| 2022-12-14 | 7.78 | 7.88 | 7.73 | 7.85 | 0.38% | 0.63% | -3.13% | 6,746,600 | 52,632,000 | 54% | 7.80 | -0.55% | 7.81 | -0.19% | 7.86 | -0.53% | 8.10 | -0.55% | 0.02% | |
| 2022-12-13 | 7.86 | 7.93 | 7.77 | 7.82 | 0.26% | -0.31% | -4.04% | 7,071,400 | 55,470,000 | 50% | 7.84 | 0.76% | 7.83 | -0.67% | 7.90 | -0.85% | 8.15 | -0.15% | 0.10% | |
| 2022-12-12 | 7.79 | 7.85 | 7.72 | 7.80 | -0.38% | 0.19% | -4.42% | 7,082,300 | 55,139,000 | 48% | 7.79 | -0.70% | 7.88 | -0.83% | 7.97 | -1.43% | 8.16 | -0.16% | 0.13% | |
| 2022-12-09 | 7.92 | 7.94 | 7.78 | 7.83 | -1.01% | -0.13% | -4.21% | 9,924,400 | 77,805,000 | 63% | 7.84 | -1.58% | 7.94 | -1.18% | 8.09 | -1.27% | 8.17 | -0.12% | 0.17% | |
| 2022-12-08 | 8.02 | 8.09 | 7.88 | 7.91 | -2.10% | -0.70% | -3.35% | 11,886,100 | 94,687,000 | 75% | 7.97 | -0.79% | 8.04 | -1.71% | 8.19 | -0.61% | 8.18 | -0.10% | 0.18% | |
| 2022-12-07 | 8.00 | 8.09 | 7.93 | 8.08 | 0.62% | 0.64% | -1.37% | 9,026,100 | 72,470,000 | 55% | 8.03 | -0.80% | 8.18 | -1.10% | 8.24 | -0.39% | 8.19 | 0.01% | 0.22% | |
| 2022-12-06 | 8.28 | 8.30 | 8.00 | 8.03 | -3.83% | -0.79% | -1.97% | 17,513,800 | 141,756,000 | 104% | 8.09 | -3.16% | 8.27 | -0.74% | 8.27 | -0.18% | 8.19 | -0.01% | 0.20% | |
| 2022-12-05 | 8.31 | 8.45 | 8.28 | 8.35 | -0.36% | -0.10% | 1.93% | 15,935,100 | 133,188,000 | 99% | 8.36 | 0.04% | 8.33 | 0.31% | 8.29 | 0.61% | 8.19 | 0.39% | 0.17% | |
| 2022-12-02 | 8.31 | 8.42 | 8.25 | 8.38 | 1.58% | 0.30% | 2.70% | 19,560,000 | 163,417,000 | 126% | 8.36 | 1.02% | 8.31 | 0.84% | 8.24 | 0.75% | 8.16 | 0.52% | 0.05% | |
| 2022-12-01 | 8.27 | 8.35 | 8.21 | 8.25 | -0.60% | -0.25% | 1.63% | 13,966,700 | 115,513,000 | 93% | 8.27 | -0.16% | 8.24 | 0.62% | 8.18 | 0.36% | 8.12 | 0.33% | -0.02% | |
| 2022-11-30 | 8.16 | 8.39 | 8.12 | 8.30 | 0.00% | 0.19% | 2.58% | 21,520,600 | 178,286,000 | 145% | 8.28 | 2.11% | 8.19 | 1.15% | 8.15 | 0.66% | 8.09 | 0.32% | -0.06% | | |
|
