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 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-06-27 | 8.72 | 8.84 | 8.65 | 8.79 | 0.80% | 0.38% | 3.40% | 3,253,500 | 28,491,000 | 70% | 8.76 | 0.49% | 8.70 | 0.53% | 8.64 | 0.57% | 8.50 | -0.01% | -0.27% |  |
| 2022-06-24 | 8.75 | 8.83 | 8.66 | 8.72 | 0.00% | 0.07% | 2.56% | 3,879,600 | 33,805,000 | 70% | 8.71 | 0.93% | 8.65 | 0.65% | 8.60 | 0.74% | 8.50 | -1.24% | -0.30% |  |
| 2022-06-23 | 8.57 | 8.74 | 8.52 | 8.72 | 1.63% | 1.00% | 1.29% | 3,890,600 | 33,590,000 | 56% | 8.63 | 0.14% | 8.60 | 0.50% | 8.53 | 0.67% | 8.61 | 0.13% | -0.04% | |
| 2022-06-22 | 8.62 | 8.74 | 8.52 | 8.58 | 0.59% | -0.49% | -0.21% | 5,481,200 | 47,259,000 | 77% | 8.62 | 1.15% | 8.55 | 1.09% | 8.48 | 0.68% | 8.60 | -0.27% | -0.06% | |
| 2022-06-21 | 8.60 | 8.63 | 8.43 | 8.53 | -0.70% | 0.07% | -1.06% | 3,952,500 | 33,690,000 | 51% | 8.52 | 0.27% | 8.46 | 0.77% | 8.42 | 0.30% | 8.62 | -0.07% | 0.06% | |
| 2022-06-20 | 8.35 | 8.62 | 8.35 | 8.59 | 2.87% | 1.05% | -0.43% | 5,177,500 | 44,014,000 | 67% | 8.50 | 2.14% | 8.40 | 0.43% | 8.39 | -0.57% | 8.63 | -0.21% | 0.09% | |
| 2022-06-17 | 8.30 | 8.41 | 8.22 | 8.35 | 0.24% | 0.32% | -3.41% | 3,319,600 | 27,628,000 | 42% | 8.32 | -0.02% | 8.36 | -0.18% | 8.44 | -2.35% | 8.65 | -0.19% | 0.20% | |
| 2022-06-16 | 8.26 | 8.39 | 8.25 | 8.33 | 0.36% | 0.06% | -3.82% | 4,199,700 | 34,963,000 | 55% | 8.33 | -0.87% | 8.38 | -1.17% | 8.64 | -0.12% | 8.66 | -0.25% | 0.29% | |
| 2022-06-15 | 8.44 | 8.51 | 8.30 | 8.30 | -1.54% | -1.17% | -4.41% | 7,260,700 | 60,976,000 | 98% | 8.40 | 0.20% | 8.47 | -2.94% | 8.65 | -0.69% | 8.68 | -0.31% | 0.39% | |
| 2022-06-14 | 8.62 | 8.62 | 8.26 | 8.43 | -2.20% | 0.58% | -3.21% | 7,028,300 | 58,904,000 | 101% | 8.38 | -2.26% | 8.73 | -0.35% | 8.71 | -0.50% | 8.71 | -0.26% | 0.49% | |
| 2022-06-13 | 8.58 | 8.80 | 8.48 | 8.62 | -3.04% | 0.52% | -1.29% | 12,011,100 | 102,999,000 | 185% | 8.58 | -4.56% | 8.76 | -0.84% | 8.76 | -0.64% | 8.73 | -0.33% | 0.57% | |
| 2022-06-10 | 8.35 | 9.19 | 8.34 | 8.89 | 6.47% | -1.06% | 1.46% | 17,051,500 | 153,215,000 | 327% | 8.99 | 5.81% | 8.84 | 1.90% | 8.81 | 1.40% | 8.76 | 1.35% | 0.64% | |
| 2022-06-09 | 8.67 | 8.78 | 8.31 | 8.35 | -5.01% | -1.67% | -3.41% | 5,840,100 | 49,592,000 | 149% | 8.49 | -3.31% | 8.67 | -0.96% | 8.69 | -0.63% | 8.65 | -0.06% | 0.55% | |
| 2022-06-08 | 8.64 | 9.24 | 8.45 | 8.79 | 1.62% | 0.08% | 1.62% | 10,102,500 | 88,729,000 | 296% | 8.78 | 1.62% | 8.76 | 0.41% | 8.75 | 0.59% | 8.65 | 0.93% | 0.59% | |
| 2022-06-07 | 8.76 | 8.78 | 8.57 | 8.65 | -1.26% | 0.08% | 0.93% | 3,116,300 | 26,935,000 | 113% | 8.64 | -1.46% | 8.72 | -0.28% | 8.70 | 0.49% | 8.57 | 0.23% | 0.56% | |
| 2022-06-06 | 8.74 | 8.91 | 8.66 | 8.76 | 0.23% | -0.13% | 2.46% | 4,545,500 | 39,867,000 | 168% | 8.77 | 0.61% | 8.74 | 0.82% | 8.65 | 0.68% | 8.55 | 0.91% | 0.62% |  |
| 2022-06-02 | 8.77 | 8.78 | 8.64 | 8.74 | -0.23% | 0.25% | 3.15% | 1,943,600 | 16,944,000 | 74% | 8.72 | 0.05% | 8.67 | 1.06% | 8.60 | 0.53% | 8.47 | 0.70% | 0.62% | |
| 2022-06-01 | 8.61 | 8.80 | 8.58 | 8.76 | 1.74% | 0.53% | 4.11% | 2,675,000 | 23,310,000 | 100% | 8.71 | 1.46% | 8.58 | 0.62% | 8.55 | 0.92% | 8.41 | 0.74% | 0.58% | |
| 2022-05-31 | 8.56 | 8.66 | 8.49 | 8.61 | 0.58% | 0.24% | 3.09% | 2,421,700 | 20,799,000 | 88% | 8.59 | 1.21% | 8.53 | 0.54% | 8.47 | 0.52% | 8.35 | 0.63% | 0.58% | |
| 2022-05-30 | 8.56 | 8.59 | 8.41 | 8.56 | 0.12% | 0.87% | 3.13% | 3,919,500 | 33,261,000 | 145% | 8.49 | -0.61% | 8.48 | 0.78% | 8.43 | 0.15% | 8.30 | 0.56% | 0.58% | |
| 2022-05-27 | 8.53 | 8.62 | 8.43 | 8.55 | 0.83% | 0.14% | 3.59% | 1,781,300 | 15,209,000 | 73% | 8.54 | 1.34% | 8.42 | 0.53% | 8.42 | 0.66% | 8.25 | 0.43% | 0.62% | |
| 2022-05-26 | 8.44 | 8.54 | 8.27 | 8.48 | 0.59% | 0.65% | 3.18% | 2,004,500 | 16,887,000 | 83% | 8.43 | 1.43% | 8.37 | -0.20% | 8.36 | 0.78% | 8.22 | 0.45% | 0.60% | |
| 2022-05-25 | 8.16 | 8.44 | 8.16 | 8.43 | 2.93% | 1.49% | 3.03% | 2,125,500 | 17,655,000 | 89% | 8.31 | -0.93% | 8.39 | 0.36% | 8.30 | 0.46% | 8.18 | 0.29% | 0.50% | |
| 2022-05-24 | 8.56 | 8.63 | 8.17 | 8.19 | -4.21% | -2.31% | 0.39% | 3,257,300 | 27,308,000 | 136% | 8.38 | -0.82% | 8.36 | 1.16% | 8.26 | 0.93% | 8.16 | 0.63% | 0.42% | |
| 2022-05-23 | 8.35 | 8.56 | 8.27 | 8.55 | 2.64% | 1.15% | 5.46% | 2,990,100 | 25,274,000 | 136% | 8.45 | 2.35% | 8.26 | 1.35% | 8.18 | 1.03% | 8.11 | 0.82% | 0.28% | |
| 2022-05-20 | 8.18 | 8.37 | 8.14 | 8.33 | 2.21% | 0.86% | 3.59% | 3,577,300 | 29,546,000 | 171% | 8.26 | 2.29% | 8.15 | 1.37% | 8.10 | 0.86% | 8.04 | 0.92% | 0.12% | |
| 2022-05-19 | 8.08 | 8.19 | 7.98 | 8.15 | 0.12% | 0.94% | 2.28% | 2,905,700 | 23,460,000 | 148% | 8.07 | -0.37% | 8.04 | 0.29% | 8.03 | 0.35% | 7.97 | 0.38% | -0.08% | |
| 2022-05-18 | 7.98 | 8.20 | 7.95 | 8.14 | 2.65% | 0.44% | 2.54% | 3,034,500 | 24,592,000 | 166% | 8.10 | 2.62% | 8.02 | 0.84% | 8.00 | 0.31% | 7.94 | 0.69% | -0.21% | |
| 2022-05-17 | 7.95 | 8.02 | 7.82 | 7.93 | -0.38% | 0.42% | 0.58% | 1,862,500 | 14,708,000 | 106% | 7.90 | -1.29% | 7.95 | -0.29% | 7.98 | -0.04% | 7.88 | 0.68% | -0.41% | |
| 2022-05-16 | 7.99 | 8.07 | 7.94 | 7.96 | 0.00% | -0.50% | 1.65% | 1,366,200 | 10,929,000 | 77% | 8.00 | 0.19% | 7.98 | -0.29% | 7.98 | 0.31% | 7.83 | 0.93% | -0.64% | | |
|
