科华数据( 002335.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 | 43.00 | 44.30 | 42.75 | 43.43 | 1.07% | 0.02% | -1.78% | 13,238,900 | 574,835,000 | 62% | 43.42 | 1.08% | 43.51 | -2.79% | 44.86 | -0.25% | 44.22 | -0.71% | 0.24% |  |
| 2021-11-25 | 42.60 | 43.50 | 42.12 | 42.97 | 0.16% | 0.03% | -3.51% | 10,733,800 | 461,085,000 | 46% | 42.96 | -1.89% | 44.76 | -1.44% | 44.97 | 0.07% | 44.53 | -0.82% | 0.44% | |
| 2021-11-24 | 45.34 | 45.99 | 42.59 | 42.90 | -6.13% | -2.02% | -4.45% | 25,161,800 | 1,101,656,000 | 99% | 43.78 | -6.01% | 45.41 | -0.66% | 44.94 | 0.02% | 44.90 | -0.93% | 0.66% | |
| 2021-11-23 | 45.66 | 48.20 | 45.28 | 45.70 | -1.13% | -1.89% | 0.83% | 23,970,100 | 1,116,570,000 | 93% | 46.58 | 1.36% | 45.71 | 2.10% | 44.93 | 1.92% | 45.32 | 0.37% | 0.93% | |
| 2021-11-22 | 46.00 | 47.00 | 44.52 | 46.22 | 3.40% | 0.57% | 2.36% | 23,213,500 | 1,066,880,000 | 81% | 45.96 | 3.19% | 44.77 | 2.12% | 44.08 | 0.98% | 45.16 | 0.90% | 1.05% |  |
| 2021-11-19 | 42.85 | 45.70 | 42.55 | 44.70 | 4.29% | 0.36% | -0.12% | 22,669,200 | 1,009,659,000 | 75% | 44.54 | 2.88% | 43.84 | 1.62% | 43.66 | -1.08% | 44.75 | 0.19% | 1.01% | |
| 2021-11-18 | 43.40 | 44.07 | 42.81 | 42.86 | -2.88% | -1.00% | -4.05% | 15,064,900 | 652,175,000 | 45% | 43.29 | -0.44% | 43.14 | -0.72% | 44.13 | -1.64% | 44.67 | 0.41% | 1.14% | |
| 2021-11-17 | 42.98 | 44.35 | 42.29 | 44.13 | 1.85% | 1.49% | -0.80% | 20,729,100 | 901,293,000 | 57% | 43.48 | 1.79% | 43.46 | -2.25% | 44.87 | -1.58% | 44.49 | 0.99% | 1.21% | |
| 2021-11-16 | 42.10 | 43.69 | 41.68 | 43.33 | 0.79% | 1.44% | -1.64% | 21,492,200 | 918,027,000 | 57% | 42.71 | -2.82% | 44.46 | -2.66% | 45.59 | -0.35% | 44.05 | 1.10% | 1.11% | |
| 2021-11-15 | 45.80 | 46.05 | 42.66 | 42.99 | -6.95% | -2.19% | -1.34% | 31,112,000 | 1,367,502,000 | 82% | 43.95 | -5.18% | 45.67 | -2.10% | 45.74 | 0.75% | 43.57 | 0.91% | 1.02% | |
| 2021-11-12 | 45.46 | 47.72 | 44.51 | 46.20 | 1.20% | -0.33% | 6.99% | 28,057,900 | 1,300,581,000 | 76% | 46.35 | -0.70% | 46.65 | 1.33% | 45.40 | 0.95% | 43.18 | 1.27% | 1.02% | |
| 2021-11-11 | 47.00 | 48.10 | 45.50 | 45.65 | -4.08% | -2.21% | 7.06% | 34,070,000 | 1,590,395,000 | 95% | 46.68 | -0.31% | 46.04 | 2.68% | 44.98 | 1.64% | 42.64 | 1.36% | 0.98% | |
| 2021-11-10 | 45.00 | 48.30 | 44.64 | 47.59 | 4.78% | 1.64% | 13.12% | 43,259,300 | 2,025,548,000 | 126% | 46.82 | 4.14% | 44.84 | 2.23% | 44.25 | 3.19% | 42.07 | 1.78% | 0.95% | |
| 2021-11-09 | 43.41 | 47.07 | 41.88 | 45.42 | 6.15% | 1.02% | 9.89% | 51,360,400 | 2,309,201,000 | 151% | 44.96 | 7.41% | 43.86 | 1.96% | 42.88 | 3.37% | 41.33 | 1.64% | 0.94% | |
| 2021-11-08 | 42.18 | 43.19 | 40.66 | 42.79 | -1.70% | 2.23% | 5.22% | 30,776,900 | 1,288,252,000 | 89% | 41.86 | -4.85% | 43.02 | 1.77% | 41.48 | 0.76% | 40.67 | 0.46% | 0.98% | |
| 2021-11-05 | 43.04 | 45.56 | 42.34 | 43.53 | 0.79% | -1.05% | 7.53% | 41,803,400 | 1,839,062,000 | 120% | 43.99 | 2.51% | 42.27 | 4.30% | 41.17 | 2.48% | 40.48 | 1.47% | 1.13% | |
| 2021-11-04 | 43.16 | 44.28 | 41.36 | 43.19 | 4.00% | 0.63% | 8.26% | 47,722,200 | 2,048,140,000 | 142% | 42.92 | 9.23% | 40.53 | 2.73% | 40.18 | 2.37% | 39.90 | 1.08% | 1.06% | |
| 2021-11-03 | 38.25 | 41.53 | 37.28 | 41.53 | 10.01% | 5.69% | 5.22% | 34,447,600 | 1,353,566,000 | 98% | 39.29 | 1.40% | 39.46 | 0.52% | 39.25 | -0.29% | 39.47 | 0.02% | 1.13% | |
| 2021-11-02 | 40.60 | 41.28 | 37.05 | 37.75 | -7.90% | -2.58% | -4.34% | 40,063,400 | 1,552,509,000 | 113% | 38.75 | -3.71% | 39.25 | -0.49% | 39.36 | -0.79% | 39.46 | 0.18% | 1.33% | |
| 2021-11-01 | 38.39 | 42.21 | 37.80 | 40.99 | 4.89% | 1.85% | 4.06% | 42,823,500 | 1,723,379,000 | 127% | 40.24 | 4.86% | 39.44 | 0.66% | 39.67 | 0.08% | 39.39 | 0.97% | 1.53% | |
| 2021-10-29 | 38.51 | 39.64 | 37.00 | 39.08 | 1.77% | 1.83% | 0.17% | 25,763,600 | 988,788,000 | 75% | 38.38 | -1.96% | 39.19 | -1.46% | 39.64 | 0.15% | 39.02 | 0.89% | 1.61% | |
| 2021-10-28 | 39.60 | 40.30 | 38.23 | 38.40 | -3.52% | -1.91% | -0.70% | 22,910,200 | 896,897,000 | 67% | 39.15 | -1.91% | 39.77 | -0.59% | 39.58 | -0.23% | 38.67 | 1.02% | 1.61% | |
| 2021-10-27 | 39.61 | 41.10 | 38.90 | 39.80 | -0.50% | -0.27% | 3.98% | 30,089,900 | 1,200,858,000 | 91% | 39.91 | -0.29% | 40.00 | 1.06% | 39.67 | 0.30% | 38.28 | 1.70% | 1.52% | |
| 2021-10-26 | 40.01 | 41.40 | 38.75 | 40.00 | 0.25% | -0.06% | 6.28% | 38,548,000 | 1,542,903,000 | 121% | 40.03 | -0.03% | 39.58 | 0.23% | 39.56 | 1.05% | 37.64 | 2.03% | 1.29% | |
| 2021-10-25 | 37.87 | 41.16 | 37.72 | 39.90 | 6.63% | -0.34% | 8.16% | 51,740,600 | 2,071,585,000 | 174% | 40.04 | 5.12% | 39.49 | 1.00% | 39.15 | 1.99% | 36.89 | 1.96% | 1.07% | |
| 2021-10-22 | 39.02 | 39.48 | 37.31 | 37.42 | -4.90% | -1.75% | 3.43% | 27,215,300 | 1,036,554,000 | 97% | 38.09 | -4.24% | 39.10 | 0.31% | 38.38 | 1.62% | 36.18 | 0.78% | 0.89% | |
| 2021-10-21 | 38.57 | 41.70 | 38.10 | 39.35 | 1.34% | -1.06% | 9.61% | 36,055,200 | 1,434,031,000 | 129% | 39.77 | 1.43% | 38.98 | 2.63% | 37.77 | 2.97% | 35.90 | 1.71% | 0.82% | |
| 2021-10-20 | 38.20 | 40.38 | 37.90 | 38.83 | 2.29% | -0.97% | 10.02% | 31,608,600 | 1,239,438,000 | 124% | 39.21 | 3.19% | 37.98 | 3.63% | 36.68 | 3.95% | 35.30 | 2.04% | 0.56% | |
| 2021-10-19 | 38.10 | 39.07 | 36.95 | 37.96 | 1.23% | -0.10% | 9.75% | 36,516,800 | 1,387,617,000 | 151% | 38.00 | 3.04% | 36.65 | 3.84% | 35.29 | 4.06% | 34.59 | 2.15% | 0.30% | |
| 2021-10-18 | 35.73 | 38.04 | 35.19 | 37.50 | 0.00% | 1.68% | 10.75% | 35,916,800 | 1,324,574,000 | 159% | 36.88 | 5.68% | 35.30 | 6.00% | 33.91 | 1.90% | 33.86 | 1.85% | 0.07% | | |
|
