大洋电机( 002249.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 | 6.45 | 6.47 | 6.27 | 6.31 | -1.71% | -0.28% | 2.69% | 66,401,400 | 420,167,000 | 144% | 6.33 | -0.33% | 6.31 | 0.48% | 6.27 | 0.56% | 6.15 | 0.77% | 0.68% |  |
| 2022-06-24 | 6.35 | 6.44 | 6.26 | 6.42 | 1.26% | 1.12% | 5.28% | 52,996,900 | 336,463,000 | 125% | 6.35 | 1.62% | 6.28 | 1.01% | 6.24 | 1.17% | 6.10 | 0.93% | 0.67% | |
| 2022-06-23 | 6.16 | 6.37 | 6.07 | 6.34 | 2.76% | 1.47% | 4.93% | 62,256,300 | 388,962,000 | 154% | 6.25 | 0.42% | 6.21 | 0.50% | 6.16 | 0.98% | 6.04 | 0.94% | 0.61% | |
| 2022-06-22 | 6.17 | 6.30 | 6.12 | 6.17 | 0.00% | -0.84% | 3.07% | 38,818,300 | 241,509,000 | 107% | 6.22 | 1.11% | 6.18 | 1.23% | 6.10 | 0.89% | 5.99 | 0.74% | 0.55% | |
| 2022-06-21 | 6.18 | 6.24 | 6.07 | 6.17 | -0.32% | 0.26% | 3.84% | 41,579,600 | 255,887,000 | 118% | 6.15 | -0.31% | 6.11 | 1.03% | 6.05 | 0.95% | 5.94 | 0.66% | 0.52% | |
| 2022-06-20 | 6.06 | 6.24 | 6.06 | 6.19 | 2.48% | 0.28% | 4.86% | 47,745,700 | 294,727,000 | 140% | 6.17 | 3.07% | 6.05 | 1.44% | 5.99 | 1.08% | 5.90 | 0.67% | 0.49% | |
| 2022-06-17 | 5.84 | 6.09 | 5.82 | 6.04 | 2.90% | 0.85% | 3.00% | 43,367,800 | 259,716,000 | 132% | 5.99 | 1.42% | 5.96 | 0.64% | 5.93 | 0.70% | 5.86 | 0.43% | 0.49% |  |
| 2022-06-16 | 5.90 | 5.97 | 5.84 | 5.87 | -0.34% | -0.59% | 0.53% | 25,848,900 | 152,642,000 | 81% | 5.91 | -0.96% | 5.92 | 0.17% | 5.89 | 0.50% | 5.84 | 0.34% | 0.50% | |
| 2022-06-15 | 6.01 | 6.04 | 5.89 | 5.89 | -2.64% | -1.21% | 1.22% | 45,767,100 | 272,879,000 | 144% | 5.96 | 1.22% | 5.91 | 1.01% | 5.86 | 0.91% | 5.82 | 0.73% | 0.51% | |
| 2022-06-14 | 5.81 | 6.06 | 5.71 | 6.05 | 2.54% | 2.72% | 4.73% | 48,793,900 | 287,400,000 | 165% | 5.89 | 0.31% | 5.85 | 1.19% | 5.81 | 0.59% | 5.78 | 0.65% | 0.47% | |
| 2022-06-13 | 5.82 | 5.93 | 5.80 | 5.90 | 1.55% | 0.48% | 2.79% | 32,886,300 | 193,102,000 | 125% | 5.87 | 1.86% | 5.78 | 1.05% | 5.77 | -0.04% | 5.74 | 0.60% | 0.44% | |
| 2022-06-10 | 5.61 | 5.83 | 5.57 | 5.81 | 3.01% | 0.78% | 1.82% | 29,487,900 | 170,003,000 | 117% | 5.77 | 1.62% | 5.72 | -0.16% | 5.77 | -0.04% | 5.71 | 0.39% | 0.42% | |
| 2022-06-09 | 5.72 | 5.79 | 5.58 | 5.64 | -1.57% | -0.58% | -0.77% | 21,992,900 | 124,771,000 | 90% | 5.67 | -0.75% | 5.73 | -1.19% | 5.78 | 0.05% | 5.68 | 0.32% | 0.42% | |
| 2022-06-08 | 5.75 | 5.81 | 5.63 | 5.73 | -0.52% | 0.24% | 1.13% | 25,821,200 | 147,594,000 | 108% | 5.72 | -1.19% | 5.80 | -0.28% | 5.77 | 0.45% | 5.67 | 0.41% | 0.44% | |
| 2022-06-07 | 5.96 | 5.96 | 5.72 | 5.76 | -2.37% | -0.43% | 2.07% | 32,721,000 | 189,297,000 | 133% | 5.79 | -1.87% | 5.82 | 0.59% | 5.75 | 0.72% | 5.64 | 0.43% | 0.49% | |
| 2022-06-06 | 5.83 | 5.96 | 5.80 | 5.90 | 1.37% | 0.08% | 5.00% | 28,570,400 | 168,415,000 | 125% | 5.90 | 2.08% | 5.78 | 1.87% | 5.71 | 1.40% | 5.62 | 0.65% | 0.52% | |
| 2022-06-02 | 5.72 | 5.83 | 5.69 | 5.82 | 1.75% | 0.78% | 4.25% | 27,586,400 | 159,307,000 | 118% | 5.78 | 1.58% | 5.68 | 1.39% | 5.63 | 1.08% | 5.58 | 0.50% | 0.58% | |
| 2022-06-01 | 5.55 | 5.76 | 5.54 | 5.72 | 2.33% | 0.62% | 2.97% | 29,918,200 | 170,074,000 | 122% | 5.69 | 2.38% | 5.60 | 1.34% | 5.57 | 1.11% | 5.56 | 0.45% | 0.66% | |
| 2022-05-31 | 5.55 | 5.60 | 5.46 | 5.59 | 1.27% | 0.67% | 1.08% | 23,297,600 | 129,360,000 | 95% | 5.55 | 0.82% | 5.53 | 0.40% | 5.51 | -0.09% | 5.53 | 0.33% | 0.73% | |
| 2022-05-30 | 5.52 | 5.54 | 5.45 | 5.52 | 0.91% | 0.22% | 0.15% | 16,106,800 | 88,713,000 | 65% | 5.51 | 0.02% | 5.50 | 0.33% | 5.51 | -0.24% | 5.51 | 0.33% | 0.81% | |
| 2022-05-27 | 5.50 | 5.59 | 5.43 | 5.47 | -0.73% | -0.67% | -0.44% | 18,578,300 | 102,310,000 | 74% | 5.51 | 0.22% | 5.49 | -0.47% | 5.52 | -0.38% | 5.49 | 0.37% | 0.92% | |
| 2022-05-26 | 5.54 | 5.55 | 5.41 | 5.51 | 0.00% | 0.27% | 0.66% | 16,925,300 | 93,012,000 | 66% | 5.50 | 0.72% | 5.51 | -0.40% | 5.54 | -0.05% | 5.47 | 0.46% | 1.00% | |
| 2022-05-25 | 5.40 | 5.52 | 5.37 | 5.51 | 2.23% | 0.99% | 1.12% | 20,649,200 | 112,665,000 | 80% | 5.46 | -1.68% | 5.53 | -0.74% | 5.55 | 0.00% | 5.45 | 0.52% | 1.00% | |
| 2022-05-24 | 5.60 | 5.69 | 5.38 | 5.39 | -3.92% | -2.87% | -0.57% | 36,728,000 | 203,788,000 | 139% | 5.55 | -0.63% | 5.57 | 0.13% | 5.55 | 0.62% | 5.42 | 0.88% | 0.99% | |
| 2022-05-23 | 5.62 | 5.62 | 5.53 | 5.61 | -0.18% | 0.47% | 4.39% | 20,527,800 | 114,620,000 | 84% | 5.58 | -0.25% | 5.57 | 0.52% | 5.51 | 0.79% | 5.37 | 0.75% | 0.83% | |
| 2022-05-20 | 5.65 | 5.70 | 5.54 | 5.62 | 0.00% | 0.39% | 5.36% | 30,168,800 | 168,878,000 | 127% | 5.60 | 1.18% | 5.54 | 1.32% | 5.47 | 1.18% | 5.33 | 1.21% | 0.67% | |
| 2022-05-19 | 5.40 | 5.64 | 5.36 | 5.62 | 2.74% | 1.57% | 6.64% | 37,689,400 | 208,540,000 | 166% | 5.53 | 1.15% | 5.47 | 1.60% | 5.41 | 1.56% | 5.27 | 1.27% | 0.46% | |
| 2022-05-18 | 5.40 | 5.54 | 5.37 | 5.47 | 1.48% | 0.00% | 5.11% | 24,410,900 | 133,526,000 | 114% | 5.47 | 2.17% | 5.38 | 1.32% | 5.32 | 1.08% | 5.20 | 1.21% | 0.26% | |
| 2022-05-17 | 5.30 | 5.41 | 5.26 | 5.39 | 1.89% | 0.67% | 4.82% | 23,096,200 | 123,656,000 | 104% | 5.35 | 0.94% | 5.31 | 1.01% | 5.27 | 1.04% | 5.14 | 1.12% | 0.05% | |
| 2022-05-16 | 5.33 | 5.36 | 5.27 | 5.29 | 0.00% | -0.26% | 4.03% | 21,442,500 | 113,733,000 | 96% | 5.30 | 0.65% | 5.26 | 0.56% | 5.21 | 0.89% | 5.09 | 1.44% | -0.18% | | |
|
