理工环科( 002322.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 | 10.03 | 10.35 | 9.96 | 10.13 | 1.00% | -0.31% | 2.67% | 7,381,000 | 75,000,000 | 282% | 10.16 | 1.81% | 10.04 | 1.72% | 9.98 | 1.60% | 9.87 | 1.33% | 0.62% |  |
| 2021-11-25 | 9.78 | 10.15 | 9.72 | 10.03 | 2.98% | 0.50% | 3.00% | 4,663,200 | 46,538,000 | 225% | 9.98 | 2.63% | 9.87 | 1.49% | 9.82 | 1.09% | 9.74 | 0.89% | 0.54% | |
| 2021-11-24 | 9.77 | 9.79 | 9.68 | 9.74 | -0.20% | 0.16% | 0.91% | 1,983,700 | 19,290,000 | 108% | 9.72 | -0.23% | 9.72 | 0.11% | 9.72 | 0.10% | 9.65 | 0.39% | 0.52% | |
| 2021-11-23 | 9.76 | 9.79 | 9.69 | 9.76 | 0.83% | 0.14% | 1.51% | 1,865,800 | 18,184,000 | 104% | 9.75 | 0.52% | 9.71 | 0.14% | 9.71 | 0.25% | 9.62 | 0.39% | 0.50% | |
| 2021-11-22 | 9.73 | 9.78 | 9.65 | 9.68 | -0.51% | -0.17% | 1.06% | 1,487,800 | 14,425,000 | 82% | 9.70 | 0.03% | 9.70 | 0.05% | 9.68 | 0.17% | 9.58 | 0.41% | 0.46% | |
| 2021-11-19 | 9.67 | 9.77 | 9.61 | 9.73 | 0.21% | 0.38% | 2.00% | 1,716,100 | 16,635,000 | 91% | 9.69 | -0.17% | 9.69 | 0.21% | 9.67 | 0.32% | 9.54 | 0.65% | 0.42% | |
| 2021-11-18 | 9.71 | 9.78 | 9.66 | 9.71 | -0.51% | 0.01% | 2.46% | 1,468,400 | 14,256,000 | 76% | 9.71 | 0.25% | 9.67 | 0.28% | 9.63 | 0.38% | 9.48 | 0.39% | 0.30% | |
| 2021-11-17 | 9.52 | 9.77 | 9.52 | 9.76 | 2.20% | 0.77% | 3.39% | 2,496,700 | 24,180,000 | 132% | 9.69 | 0.60% | 9.65 | 0.57% | 9.60 | 0.75% | 9.44 | 0.64% | 0.19% | |
| 2021-11-16 | 9.65 | 9.73 | 9.53 | 9.55 | -0.93% | -0.80% | 1.81% | 1,710,500 | 16,467,000 | 96% | 9.63 | 0.07% | 9.59 | 0.43% | 9.53 | 0.49% | 9.38 | 0.63% | 0.07% | |
| 2021-11-15 | 9.53 | 9.67 | 9.53 | 9.64 | 1.26% | 0.21% | 3.42% | 2,163,600 | 20,814,000 | 121% | 9.62 | 1.07% | 9.55 | 1.01% | 9.48 | 0.72% | 9.32 | 0.53% | -0.06% | |
| 2021-11-12 | 9.53 | 9.57 | 9.46 | 9.52 | 0.53% | 0.02% | 2.67% | 1,651,300 | 15,717,000 | 97% | 9.52 | 0.22% | 9.46 | 0.45% | 9.41 | 0.89% | 9.27 | 0.49% | -0.16% | |
| 2021-11-11 | 9.41 | 9.54 | 9.41 | 9.47 | 0.74% | -0.28% | 2.63% | 1,802,700 | 17,121,000 | 107% | 9.50 | 1.48% | 9.41 | 0.58% | 9.33 | 0.57% | 9.23 | 0.70% | -0.27% | |
| 2021-11-10 | 9.46 | 9.46 | 9.27 | 9.40 | -0.53% | 0.44% | 2.59% | 1,799,900 | 16,845,000 | 103% | 9.36 | -0.30% | 9.36 | 0.91% | 9.28 | 0.49% | 9.16 | 0.16% | -0.44% | |
| 2021-11-09 | 9.33 | 9.47 | 9.31 | 9.45 | 0.96% | 0.67% | 3.30% | 1,880,200 | 17,650,000 | 99% | 9.39 | 0.50% | 9.28 | 0.65% | 9.23 | 0.83% | 9.15 | -0.03% | -0.57% | |
| 2021-11-08 | 9.25 | 9.43 | 9.13 | 9.36 | 2.74% | 0.21% | 2.28% | 2,436,900 | 22,761,000 | 130% | 9.34 | 2.50% | 9.22 | 1.10% | 9.16 | 0.63% | 9.15 | 0.06% | -0.62% | |
| 2021-11-05 | 9.10 | 9.21 | 9.00 | 9.11 | -0.11% | -0.02% | -0.39% | 2,234,000 | 20,356,000 | 124% | 9.11 | -0.43% | 9.12 | 0.44% | 9.10 | 0.21% | 9.15 | -0.52% | -0.71% | |
| 2021-11-04 | 9.16 | 9.22 | 9.10 | 9.12 | -0.22% | -0.34% | -0.80% | 1,120,700 | 10,256,000 | 62% | 9.15 | 0.63% | 9.08 | -0.04% | 9.08 | 0.52% | 9.19 | -0.77% | -0.78% |  |
| 2021-11-03 | 8.92 | 9.15 | 8.92 | 9.14 | 1.78% | 0.51% | -1.35% | 1,435,100 | 13,051,000 | 70% | 9.09 | 0.88% | 9.08 | 0.23% | 9.03 | -0.45% | 9.27 | -0.55% | -0.75% | |
| 2021-11-02 | 9.15 | 9.20 | 8.86 | 8.98 | -1.75% | -0.39% | -3.61% | 1,792,900 | 16,163,000 | 87% | 9.02 | -1.52% | 9.06 | 0.42% | 9.07 | -0.79% | 9.32 | -0.63% | -0.70% | |
| 2021-11-01 | 9.10 | 9.21 | 9.07 | 9.14 | 0.44% | -0.15% | -2.51% | 1,287,800 | 11,789,000 | 65% | 9.15 | 1.38% | 9.02 | -0.60% | 9.15 | -0.41% | 9.38 | -0.49% | -0.64% | |
| 2021-10-29 | 8.92 | 9.16 | 8.90 | 9.10 | 1.90% | 0.79% | -3.41% | 1,526,500 | 13,783,000 | 75% | 9.03 | 1.01% | 9.08 | -1.04% | 9.18 | -0.94% | 9.42 | -0.68% | -0.62% | |
| 2021-10-28 | 9.10 | 9.10 | 8.84 | 8.93 | -1.98% | -0.10% | -5.85% | 2,207,600 | 19,733,000 | 107% | 8.94 | -2.66% | 9.17 | -1.48% | 9.27 | -1.69% | 9.49 | -0.98% | -0.64% | |
| 2021-10-27 | 9.44 | 9.45 | 9.08 | 9.11 | -4.11% | -0.79% | -4.90% | 3,406,300 | 31,280,000 | 174% | 9.18 | -3.03% | 9.31 | -1.75% | 9.43 | -1.50% | 9.58 | -1.09% | -0.63% | |
| 2021-10-26 | 9.45 | 9.52 | 9.41 | 9.50 | 0.53% | 0.32% | -1.91% | 1,547,600 | 14,655,000 | 85% | 9.47 | 0.23% | 9.47 | -0.75% | 9.57 | -0.51% | 9.69 | -0.57% | -0.58% | |
| 2021-10-25 | 9.40 | 9.52 | 9.35 | 9.45 | 0.21% | 0.02% | -2.98% | 1,267,200 | 11,973,000 | 64% | 9.45 | -0.45% | 9.55 | -0.78% | 9.62 | -0.55% | 9.74 | -0.79% | -0.56% | |
| 2021-10-22 | 9.55 | 9.62 | 9.41 | 9.43 | -1.36% | -0.64% | -3.95% | 2,265,600 | 21,503,000 | 103% | 9.49 | -1.38% | 9.62 | -0.97% | 9.68 | -0.73% | 9.82 | -1.22% | -0.56% | |
| 2021-10-21 | 9.76 | 9.80 | 9.50 | 9.56 | -2.25% | -0.67% | -3.81% | 3,183,600 | 30,640,000 | 134% | 9.62 | -2.07% | 9.72 | -1.14% | 9.75 | -0.77% | 9.94 | -0.51% | -0.47% | |
| 2021-10-20 | 9.82 | 9.90 | 9.78 | 9.78 | -0.51% | -0.48% | -2.10% | 1,360,600 | 13,371,000 | 61% | 9.83 | -0.08% | 9.83 | 0.14% | 9.82 | 0.07% | 9.99 | -0.09% | -0.43% | |
| 2021-10-19 | 9.82 | 9.87 | 9.79 | 9.83 | 0.00% | -0.05% | -1.69% | 1,131,600 | 11,129,000 | 46% | 9.84 | 0.14% | 9.81 | -0.06% | 9.82 | -0.33% | 10.00 | -0.01% | -0.44% | |
| 2021-10-18 | 9.75 | 9.88 | 9.72 | 9.83 | 0.00% | 0.09% | -1.70% | 1,364,100 | 13,397,000 | 53% | 9.82 | 0.29% | 9.82 | 0.08% | 9.85 | -0.83% | 10.00 | -0.24% | -0.46% | | |
|
