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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-11-26 | 8.33 | 8.55 | 8.21 | 8.29 | -1.54% | -0.66% | 0.88% | 101,576,500 | 847,666,000 | 75% | 8.35 | -1.04% | 8.50 | 0.02% | 8.42 | 0.57% | 8.22 | 0.51% | 0.87% |  |
| 2021-11-25 | 8.58 | 8.58 | 8.30 | 8.42 | -3.00% | -0.15% | 2.98% | 115,891,900 | 977,352,000 | 89% | 8.43 | -2.27% | 8.50 | 0.87% | 8.37 | 0.57% | 8.18 | 0.76% | 0.86% | |
| 2021-11-24 | 8.25 | 8.90 | 8.24 | 8.68 | 3.70% | 0.59% | 6.98% | 184,673,500 | 1,593,476,000 | 153% | 8.63 | 2.75% | 8.43 | 2.12% | 8.32 | 1.35% | 8.11 | 1.65% | 0.85% | |
| 2021-11-23 | 8.45 | 8.65 | 8.21 | 8.37 | 2.32% | -0.33% | 4.86% | 162,470,100 | 1,364,446,000 | 142% | 8.40 | 2.68% | 8.25 | 0.89% | 8.21 | 1.36% | 7.98 | 1.00% | 0.72% | |
| 2021-11-22 | 8.25 | 8.32 | 8.04 | 8.18 | -0.37% | 0.01% | 3.50% | 133,361,900 | 1,090,813,000 | 120% | 8.18 | 0.05% | 8.18 | 0.32% | 8.10 | 1.06% | 7.90 | 0.17% | 0.71% |  |
| 2021-11-19 | 7.84 | 8.40 | 7.75 | 8.21 | 4.85% | 0.43% | 4.06% | 185,568,000 | 1,517,008,000 | 161% | 8.18 | -0.07% | 8.15 | 1.44% | 8.01 | 1.41% | 7.89 | 1.12% | 0.93% | |
| 2021-11-18 | 8.40 | 8.50 | 7.81 | 7.83 | -3.21% | -4.29% | 0.35% | 171,368,000 | 1,401,957,000 | 156% | 8.18 | 1.29% | 8.04 | 2.62% | 7.90 | 2.28% | 7.80 | 1.23% | 0.95% | |
| 2021-11-17 | 7.80 | 8.24 | 7.76 | 8.09 | 2.41% | 0.16% | 4.96% | 120,100,700 | 970,071,000 | 119% | 8.08 | 4.44% | 7.83 | 2.59% | 7.73 | 2.06% | 7.71 | 1.10% | 0.86% | |
| 2021-11-16 | 7.80 | 7.93 | 7.58 | 7.90 | 1.67% | 2.15% | 3.62% | 99,224,500 | 767,431,000 | 99% | 7.73 | 1.39% | 7.63 | 1.26% | 7.57 | -0.16% | 7.62 | 0.59% | 0.75% | |
| 2021-11-15 | 7.37 | 7.77 | 7.33 | 7.77 | 4.72% | 1.86% | 2.52% | 99,131,800 | 756,192,000 | 97% | 7.63 | 2.17% | 7.54 | 0.86% | 7.58 | -1.88% | 7.58 | 0.57% | 0.77% | |
| 2021-11-12 | 7.57 | 7.58 | 7.41 | 7.42 | -1.72% | -0.62% | -1.54% | 56,873,600 | 424,642,000 | 54% | 7.47 | -0.04% | 7.47 | -1.54% | 7.73 | 0.19% | 7.54 | 0.41% | 0.80% | |
| 2021-11-11 | 7.46 | 7.56 | 7.36 | 7.55 | 0.94% | 1.08% | 0.60% | 70,175,400 | 524,146,000 | 68% | 7.47 | -0.16% | 7.59 | -2.84% | 7.71 | 0.25% | 7.51 | 0.63% | 0.75% | |
| 2021-11-10 | 7.64 | 7.67 | 7.37 | 7.48 | -3.98% | -0.01% | 0.29% | 99,367,800 | 743,376,000 | 98% | 7.48 | -3.72% | 7.81 | 0.10% | 7.69 | 0.41% | 7.46 | 0.36% | 0.67% | |
| 2021-11-09 | 7.84 | 7.90 | 7.65 | 7.79 | -0.76% | 0.26% | 4.83% | 108,372,500 | 842,016,000 | 118% | 7.77 | -3.12% | 7.81 | 1.01% | 7.66 | 1.14% | 7.43 | 0.87% | 0.67% | |
| 2021-11-08 | 8.16 | 8.30 | 7.78 | 7.85 | 2.21% | -2.12% | 6.56% | 182,335,700 | 1,462,349,000 | 218% | 8.02 | 6.13% | 7.73 | 4.42% | 7.58 | 3.15% | 7.37 | 2.45% | 0.65% | |
| 2021-11-05 | 7.32 | 7.85 | 7.20 | 7.68 | 4.63% | 1.63% | 6.80% | 142,104,800 | 1,073,833,000 | 188% | 7.56 | 3.22% | 7.40 | 1.58% | 7.35 | 1.90% | 7.19 | 1.25% | 0.47% | |
| 2021-11-04 | 7.25 | 7.39 | 7.21 | 7.34 | 1.10% | 0.26% | 3.35% | 71,748,600 | 525,305,000 | 106% | 7.32 | 1.91% | 7.29 | 0.41% | 7.21 | 1.44% | 7.10 | 0.33% | 0.37% | |
| 2021-11-03 | 7.40 | 7.43 | 7.06 | 7.26 | -1.49% | 1.06% | 2.56% | 77,374,900 | 555,823,000 | 113% | 7.18 | -1.97% | 7.26 | 0.95% | 7.11 | 0.47% | 7.08 | 0.03% | 0.40% | |
| 2021-11-02 | 7.27 | 7.45 | 7.17 | 7.37 | 1.24% | 0.57% | 4.14% | 118,128,900 | 865,690,000 | 174% | 7.33 | 1.40% | 7.19 | 3.31% | 7.07 | 1.43% | 7.08 | 0.80% | 0.51% | |
| 2021-11-01 | 6.82 | 7.46 | 6.82 | 7.28 | 7.22% | 0.73% | 3.69% | 112,629,600 | 813,987,000 | 183% | 7.23 | 7.95% | 6.96 | 3.05% | 6.97 | 1.20% | 7.02 | 0.85% | 0.45% | |
| 2021-10-29 | 6.58 | 6.84 | 6.56 | 6.79 | 3.03% | 1.42% | -2.47% | 43,201,400 | 289,228,000 | 72% | 6.70 | 1.13% | 6.75 | -1.75% | 6.89 | -0.65% | 6.96 | -0.04% | 0.33% | |
| 2021-10-28 | 6.90 | 6.90 | 6.41 | 6.59 | -4.49% | -0.45% | -5.38% | 56,869,500 | 376,497,000 | 91% | 6.62 | -4.93% | 6.87 | -2.29% | 6.94 | -1.45% | 6.97 | -0.20% | 0.24% | |
| 2021-10-27 | 7.01 | 7.14 | 6.85 | 6.90 | -1.29% | -0.90% | -1.13% | 46,228,400 | 321,898,000 | 79% | 6.96 | -1.21% | 7.03 | -0.04% | 7.04 | -0.62% | 6.98 | 0.36% | 0.11% | |
| 2021-10-26 | 7.11 | 7.17 | 6.96 | 6.99 | -2.51% | -0.82% | 0.52% | 56,575,500 | 398,753,000 | 101% | 7.05 | -0.27% | 7.04 | -0.27% | 7.08 | 0.21% | 6.95 | 0.71% | -0.04% | |
| 2021-10-25 | 6.84 | 7.22 | 6.82 | 7.17 | 3.91% | 1.46% | 3.84% | 65,777,000 | 464,838,000 | 120% | 7.07 | 1.32% | 7.05 | -0.59% | 7.07 | 0.61% | 6.91 | 0.61% | -0.23% | |
| 2021-10-22 | 7.10 | 7.11 | 6.90 | 6.90 | -3.50% | -1.08% | 0.54% | 46,044,300 | 321,147,000 | 86% | 6.98 | -1.71% | 7.10 | 0.13% | 7.02 | 0.49% | 6.86 | 0.29% | -0.46% | |
| 2021-10-21 | 7.25 | 7.25 | 7.01 | 7.15 | -1.24% | 0.76% | 4.49% | 66,516,100 | 471,996,000 | 127% | 7.10 | -0.85% | 7.09 | 1.08% | 6.99 | 0.95% | 6.84 | 0.59% | -0.62% | |
| 2021-10-20 | 6.90 | 7.32 | 6.78 | 7.24 | 4.47% | 1.16% | 6.42% | 90,583,100 | 648,269,000 | 183% | 7.16 | 3.05% | 7.01 | 2.31% | 6.92 | 2.08% | 6.80 | 1.16% | -0.82% | |
| 2021-10-19 | 6.92 | 7.03 | 6.84 | 6.93 | 0.43% | -0.22% | 3.05% | 48,538,300 | 337,120,000 | 104% | 6.95 | 1.70% | 6.85 | 0.94% | 6.78 | 1.36% | 6.73 | 0.21% | -1.06% | |
| 2021-10-18 | 6.77 | 6.90 | 6.70 | 6.90 | 0.00% | 1.04% | 2.82% | 55,428,700 | 378,523,000 | 117% | 6.83 | 0.44% | 6.79 | 1.22% | 6.69 | 0.60% | 6.71 | -0.39% | -1.22% | | |
|
