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 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-06-27 | 7.91 | 8.17 | 7.86 | 8.11 | 3.44% | 0.60% | -7.61% | 23,058,800 | 185,904,000 | 67% | 8.06 | 2.77% | 7.94 | 0.35% | 8.01 | -0.90% | 8.78 | -1.25% | 0.08% |  |
| 2022-06-24 | 7.90 | 7.95 | 7.77 | 7.84 | -1.38% | -0.06% | -11.80% | 14,424,200 | 113,159,000 | 36% | 7.85 | 0.05% | 7.91 | -1.58% | 8.09 | -2.27% | 8.89 | -1.74% | 0.32% | |
| 2022-06-23 | 7.71 | 7.98 | 7.68 | 7.95 | 1.02% | 1.39% | -12.12% | 16,479,200 | 129,219,000 | 34% | 7.84 | -2.05% | 8.04 | -1.83% | 8.28 | -2.72% | 9.05 | -0.25% | 0.76% | |
| 2022-06-22 | 8.08 | 8.15 | 7.85 | 7.87 | -3.79% | -1.69% | -13.22% | 21,011,500 | 168,193,000 | 42% | 8.01 | -2.75% | 8.19 | -2.95% | 8.51 | -3.58% | 9.07 | 0.16% | 0.87% | |
| 2022-06-21 | 8.26 | 8.35 | 8.10 | 8.18 | -0.61% | -0.62% | -9.66% | 19,906,600 | 163,861,000 | 39% | 8.23 | -0.46% | 8.44 | -2.69% | 8.82 | -3.18% | 9.06 | 0.59% | 0.90% |  |
| 2022-06-20 | 8.56 | 8.57 | 8.14 | 8.23 | -7.11% | -0.47% | -8.58% | 35,157,000 | 290,712,000 | 66% | 8.27 | -6.33% | 8.67 | -4.72% | 9.11 | -1.49% | 9.00 | -0.03% | 0.85% | |
| 2022-06-17 | 8.80 | 9.01 | 8.72 | 8.86 | -0.78% | 0.36% | -1.61% | 25,255,400 | 222,944,000 | 51% | 8.83 | -1.12% | 9.10 | -2.68% | 9.25 | -1.07% | 9.01 | 0.59% | 0.90% | |
| 2022-06-16 | 9.10 | 9.20 | 8.75 | 8.93 | -3.67% | 0.02% | -0.25% | 38,528,800 | 343,997,000 | 78% | 8.93 | -4.65% | 9.35 | -0.38% | 9.35 | 0.21% | 8.95 | 0.42% | 0.86% | |
| 2022-06-15 | 9.53 | 9.62 | 9.19 | 9.27 | -4.92% | -0.99% | 3.98% | 49,911,700 | 467,313,000 | 107% | 9.36 | -2.17% | 9.38 | -0.44% | 9.33 | 1.50% | 8.92 | 0.89% | 0.90% | |
| 2022-06-14 | 8.98 | 10.10 | 8.98 | 9.75 | 6.09% | 1.87% | 10.34% | 68,379,800 | 654,450,000 | 150% | 9.57 | 4.37% | 9.42 | 2.08% | 9.19 | 3.14% | 8.84 | 1.47% | 0.85% | |
| 2022-06-13 | 8.95 | 9.60 | 8.95 | 9.19 | -1.82% | 0.22% | 5.54% | 55,272,000 | 506,838,000 | 114% | 9.17 | -3.17% | 9.23 | 2.12% | 8.91 | 1.67% | 8.71 | 1.12% | 0.88% | |
| 2022-06-10 | 9.10 | 9.96 | 8.81 | 9.36 | 3.43% | -1.16% | 8.69% | 86,540,000 | 819,492,000 | 188% | 9.47 | 7.48% | 9.04 | 7.57% | 8.77 | 5.30% | 8.61 | 2.61% | 0.84% | |
| 2022-06-09 | 8.41 | 9.05 | 8.41 | 9.05 | 9.96% | 2.71% | 7.83% | 40,849,500 | 359,932,000 | 97% | 8.81 | 6.80% | 8.40 | 2.23% | 8.33 | 0.93% | 8.39 | 0.94% | 0.52% | |
| 2022-06-08 | 8.20 | 8.50 | 8.07 | 8.23 | -1.32% | -0.24% | -1.02% | 35,133,200 | 289,852,000 | 82% | 8.25 | 1.04% | 8.22 | 0.60% | 8.25 | -1.12% | 8.32 | 0.36% | 0.41% | |
| 2022-06-07 | 8.10 | 8.38 | 7.80 | 8.34 | 1.96% | 2.14% | 0.66% | 46,968,000 | 383,510,000 | 111% | 8.17 | -1.28% | 8.17 | -1.35% | 8.34 | -1.69% | 8.29 | 0.18% | 0.43% | |
| 2022-06-06 | 8.26 | 8.47 | 8.13 | 8.18 | 1.61% | -1.10% | -1.09% | 33,259,200 | 275,071,000 | 82% | 8.27 | 2.35% | 8.28 | -1.69% | 8.48 | 0.18% | 8.27 | 0.40% | 0.46% | |
| 2022-06-02 | 8.22 | 8.26 | 7.96 | 8.05 | -4.39% | -0.38% | -2.27% | 32,804,700 | 265,098,000 | 80% | 8.08 | -4.51% | 8.43 | -2.01% | 8.47 | 0.28% | 8.24 | 0.18% | 0.52% | |
| 2022-06-01 | 8.50 | 8.66 | 8.26 | 8.42 | -3.22% | -0.51% | 2.41% | 39,607,000 | 335,204,000 | 103% | 8.46 | -1.72% | 8.60 | 0.73% | 8.45 | 0.91% | 8.22 | 0.83% | 0.63% | |
| 2022-05-31 | 8.39 | 8.82 | 8.39 | 8.70 | 1.52% | 1.03% | 6.70% | 53,185,100 | 457,977,000 | 139% | 8.61 | -0.52% | 8.54 | 1.81% | 8.37 | 1.69% | 8.15 | 0.39% | 0.62% | |
| 2022-05-30 | 8.57 | 8.95 | 8.42 | 8.57 | 2.15% | -0.99% | 5.52% | 83,523,300 | 722,983,000 | 215% | 8.66 | 4.59% | 8.39 | 4.89% | 8.23 | 3.57% | 8.12 | 1.74% | 0.84% | |
| 2022-05-27 | 7.77 | 8.39 | 7.77 | 8.39 | 9.96% | 1.38% | 5.10% | 53,156,600 | 439,921,000 | 147% | 8.28 | 9.12% | 7.99 | 3.76% | 7.95 | 2.04% | 7.98 | 0.72% | 0.87% | |
| 2022-05-26 | 7.73 | 7.82 | 7.40 | 7.63 | -1.29% | 0.61% | -3.73% | 21,028,600 | 159,478,000 | 56% | 7.58 | -1.86% | 7.70 | -1.62% | 7.79 | -0.59% | 7.93 | -0.60% | 0.93% | |
| 2022-05-25 | 7.55 | 7.87 | 7.49 | 7.73 | 2.79% | 0.03% | -3.06% | 24,066,700 | 185,989,000 | 59% | 7.73 | -0.61% | 7.83 | -0.24% | 7.83 | -0.24% | 7.97 | -0.16% | 1.18% | |
| 2022-05-24 | 8.00 | 8.11 | 7.51 | 7.52 | -6.35% | -3.28% | -5.85% | 27,004,000 | 209,961,000 | 60% | 7.78 | -2.13% | 7.85 | -0.34% | 7.85 | -1.99% | 7.99 | 0.59% | 1.31% | |
| 2022-05-23 | 7.73 | 8.17 | 7.68 | 8.03 | 3.75% | 1.08% | 1.13% | 34,887,100 | 277,146,000 | 75% | 7.94 | 1.78% | 7.88 | 0.47% | 8.01 | -0.01% | 7.94 | 0.48% | 1.30% | |
| 2022-05-20 | 7.89 | 7.95 | 7.67 | 7.74 | -1.90% | -0.83% | -2.05% | 28,399,700 | 221,650,000 | 56% | 7.81 | -0.78% | 7.84 | -2.84% | 8.01 | 0.01% | 7.90 | 0.98% | 1.25% | |
| 2022-05-19 | 7.75 | 8.09 | 7.63 | 7.89 | -3.07% | 0.31% | 0.83% | 29,891,600 | 235,136,000 | 59% | 7.87 | 0.26% | 8.07 | -0.11% | 8.01 | -0.56% | 7.83 | 1.33% | 1.00% | |
| 2022-05-18 | 7.82 | 8.18 | 7.37 | 8.14 | -0.61% | 3.75% | 5.41% | 47,309,600 | 371,171,000 | 91% | 7.85 | -5.82% | 8.08 | -0.21% | 8.06 | -0.20% | 7.72 | 0.70% | 0.78% | |
| 2022-05-17 | 7.95 | 8.75 | 7.90 | 8.19 | 2.50% | -1.69% | 6.81% | 63,362,500 | 527,896,000 | 139% | 8.33 | 4.64% | 8.10 | 1.18% | 8.07 | 2.39% | 7.67 | 2.60% | 0.62% | |
| 2022-05-16 | 7.87 | 8.11 | 7.75 | 7.99 | 0.00% | 0.35% | 6.90% | 43,712,900 | 348,023,000 | 101% | 7.96 | 1.39% | 8.00 | 0.04% | 7.88 | 0.83% | 7.47 | 2.01% | 0.19% | | |
|
