天润工业( 002283.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-05-19 | 5.99 | 6.06 | 5.90 | 6.03 | -0.66% | 0.74% | 5.14% | 11,517,400 | 68,943,000 | 109% | 5.99 | -1.19% | 5.99 | 0.67% | 5.92 | 0.94% | 5.74 | 1.04% | 0.44% |  |
| 2022-05-18 | 5.88 | 6.19 | 5.81 | 6.07 | 3.76% | 0.20% | 6.94% | 18,819,600 | 114,000,000 | 177% | 6.06 | 4.41% | 5.95 | 2.59% | 5.87 | 1.86% | 5.68 | 2.34% | 0.19% | |
| 2022-05-17 | 5.79 | 5.87 | 5.70 | 5.85 | 1.04% | 0.83% | 5.48% | 7,395,500 | 42,910,000 | 67% | 5.80 | -0.38% | 5.80 | 0.77% | 5.76 | 1.05% | 5.55 | 1.72% | -0.22% | |
| 2022-05-16 | 5.89 | 5.97 | 5.77 | 5.79 | -0.86% | -0.58% | 6.20% | 8,517,500 | 49,605,000 | 72% | 5.82 | 0.97% | 5.75 | 0.33% | 5.70 | 1.21% | 5.45 | 2.44% | -0.59% | |
| 2022-05-13 | 5.76 | 5.86 | 5.65 | 5.84 | 2.82% | 1.25% | 9.73% | 10,589,400 | 61,082,000 | 75% | 5.77 | 1.87% | 5.73 | 1.60% | 5.63 | 1.72% | 5.32 | 0.95% | -1.27% | |
| 2022-05-12 | 5.67 | 5.73 | 5.59 | 5.68 | -0.35% | 0.32% | 7.74% | 8,595,000 | 48,664,000 | 56% | 5.66 | -1.55% | 5.64 | 1.18% | 5.54 | 0.60% | 5.27 | -0.34% | -1.68% | |
| 2022-05-11 | 5.56 | 5.89 | 5.53 | 5.70 | 2.70% | -0.89% | 7.75% | 13,705,300 | 78,815,000 | 85% | 5.75 | 4.93% | 5.58 | 3.18% | 5.50 | 2.13% | 5.29 | -0.25% | -1.84% | |
| 2022-05-10 | 5.36 | 5.56 | 5.33 | 5.55 | 2.21% | 1.26% | 4.66% | 10,090,600 | 55,304,000 | 60% | 5.48 | 1.39% | 5.41 | -0.17% | 5.39 | 2.03% | 5.30 | -0.84% | -1.95% | |
| 2022-05-09 | 5.34 | 5.45 | 5.34 | 5.43 | 1.50% | 0.44% | 1.53% | 8,273,300 | 44,727,000 | 48% | 5.41 | 1.24% | 5.41 | 0.90% | 5.28 | 2.23% | 5.35 | -1.15% | -2.00% | |
| 2022-05-06 | 5.41 | 5.41 | 5.27 | 5.35 | -2.19% | 0.19% | -1.11% | 12,190,800 | 65,102,000 | 69% | 5.34 | -2.52% | 5.37 | 2.25% | 5.17 | 0.35% | 5.41 | -1.53% | -1.96% | |
| 2022-05-05 | 5.43 | 5.56 | 5.39 | 5.47 | 0.92% | -0.15% | -0.44% | 14,947,300 | 81,885,000 | 85% | 5.48 | 3.38% | 5.25 | 3.43% | 5.15 | -0.60% | 5.49 | -1.45% | -1.88% | |
| 2022-04-29 | 5.05 | 5.50 | 5.05 | 5.42 | 8.40% | 2.28% | -2.78% | 20,543,700 | 108,864,000 | 112% | 5.30 | 5.94% | 5.07 | 0.64% | 5.18 | -1.33% | 5.58 | -1.75% | -1.88% | |
| 2022-04-28 | 5.03 | 5.09 | 4.89 | 5.00 | -0.79% | -0.04% | -11.88% | 18,267,800 | 91,376,000 | 96% | 5.00 | 0.42% | 5.04 | -2.85% | 5.25 | -2.78% | 5.67 | -2.00% | -1.86% | |
| 2022-04-27 | 5.07 | 5.08 | 4.85 | 5.04 | 1.00% | 1.18% | -12.95% | 35,295,000 | 175,790,000 | 193% | 4.98 | -3.64% | 5.19 | -5.94% | 5.40 | -6.09% | 5.79 | -4.30% | -1.76% | |
| 2022-04-26 | 5.37 | 5.43 | 4.96 | 4.99 | -7.93% | -3.46% | -17.52% | 22,489,400 | 116,256,000 | 147% | 5.17 | -8.30% | 5.52 | -6.38% | 5.75 | -5.83% | 6.05 | -3.15% | -1.44% | |
| 2022-04-25 | 5.96 | 5.96 | 5.42 | 5.42 | -9.97% | -3.85% | -13.24% | 17,550,000 | 98,926,000 | 135% | 5.64 | -6.07% | 5.89 | -5.01% | 6.11 | -3.51% | 6.25 | -1.98% | -1.27% | |
| 2022-04-22 | 6.00 | 6.11 | 5.90 | 6.02 | -0.66% | 0.32% | -5.54% | 11,947,600 | 71,700,000 | 98% | 6.00 | -3.07% | 6.21 | -2.80% | 6.33 | -1.05% | 6.37 | -1.38% | -1.28% | |
| 2022-04-21 | 6.34 | 6.37 | 6.05 | 6.06 | -4.72% | -2.12% | -6.22% | 10,842,700 | 67,128,000 | 89% | 6.19 | -4.15% | 6.38 | -1.36% | 6.39 | -0.71% | 6.46 | -1.33% | -1.30% | |
| 2022-04-20 | 6.43 | 6.56 | 6.32 | 6.36 | -1.55% | -1.53% | -2.89% | 10,186,800 | 65,796,000 | 84% | 6.46 | -0.46% | 6.47 | 0.64% | 6.44 | 0.12% | 6.55 | -0.68% | -1.34% | |
| 2022-04-19 | 6.58 | 6.66 | 6.36 | 6.46 | -1.07% | -0.45% | -2.03% | 12,779,400 | 82,924,000 | 107% | 6.49 | 0.36% | 6.43 | 0.20% | 6.43 | 0.27% | 6.59 | -0.83% | -1.41% | |
| 2022-04-18 | 6.42 | 6.57 | 6.30 | 6.53 | 2.83% | 0.99% | -1.79% | 14,173,800 | 91,651,000 | 122% | 6.47 | 1.91% | 6.42 | 0.39% | 6.42 | -0.14% | 6.65 | -1.38% | -1.41% | |
| 2022-04-15 | 6.45 | 6.51 | 6.20 | 6.35 | -1.09% | 0.08% | -5.81% | 14,204,900 | 90,127,000 | 121% | 6.35 | -1.83% | 6.39 | -0.51% | 6.42 | -1.79% | 6.74 | -1.56% | -1.40% | |
| 2022-04-14 | 6.42 | 6.54 | 6.40 | 6.42 | 0.78% | -0.67% | -6.26% | 7,664,500 | 49,533,000 | 69% | 6.46 | 0.81% | 6.43 | -0.36% | 6.54 | -1.70% | 6.85 | -0.97% | -1.22% | |
| 2022-04-13 | 6.47 | 6.51 | 6.35 | 6.37 | -2.00% | -0.64% | -7.89% | 8,619,100 | 55,257,000 | 76% | 6.41 | 0.03% | 6.45 | -2.08% | 6.65 | -1.44% | 6.92 | -1.16% | -1.15% | |
| 2022-04-12 | 6.37 | 6.51 | 6.28 | 6.50 | 1.72% | 1.42% | -7.10% | 8,682,400 | 55,646,000 | 76% | 6.41 | -1.29% | 6.59 | -2.46% | 6.75 | -1.60% | 7.00 | -1.47% | -1.10% | |
| 2022-04-11 | 6.79 | 6.79 | 6.30 | 6.39 | -5.47% | -1.59% | -10.01% | 15,076,500 | 97,897,000 | 133% | 6.49 | -4.44% | 6.75 | -2.75% | 6.86 | -2.67% | 7.10 | -2.04% | -1.00% | |
| 2022-04-08 | 6.93 | 6.94 | 6.71 | 6.76 | -2.59% | -0.52% | -6.75% | 14,098,400 | 95,795,000 | 136% | 6.80 | -2.73% | 6.94 | -1.92% | 7.05 | -1.83% | 7.25 | -1.59% | -0.85% | |
| 2022-04-07 | 7.19 | 7.20 | 6.87 | 6.94 | -2.80% | -0.66% | -5.78% | 14,073,400 | 98,317,000 | 149% | 6.99 | -2.21% | 7.08 | -1.82% | 7.18 | -1.37% | 7.37 | -1.71% | -0.72% | |
| 2022-04-06 | 7.15 | 7.23 | 7.10 | 7.14 | -0.42% | -0.06% | -4.72% | 7,436,300 | 53,126,000 | 83% | 7.14 | -0.49% | 7.21 | -1.03% | 7.28 | -0.66% | 7.49 | -1.37% | -0.62% | |
| 2022-04-01 | 7.26 | 7.27 | 7.11 | 7.17 | 0.00% | -0.13% | -5.63% | 8,288,600 | 59,505,000 | 85% | 7.18 | -1.25% | 7.29 | -0.82% | 7.33 | -1.23% | 7.60 | -0.85% | -0.59% | | |
|
