积成电子( 002339.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 | 5.68 | 5.80 | 5.61 | 5.71 | 0.71% | 0.53% | -0.16% | 19,525,300 | 110,907,000 | 61% | 5.68 | 0.27% | 5.61 | 0.72% | 5.60 | 0.27% | 5.72 | -9.18% | -1.59% |  |
| 2022-06-24 | 5.61 | 5.73 | 5.59 | 5.67 | 0.89% | 0.09% | -9.96% | 19,399,700 | 109,902,000 | 40% | 5.67 | 2.83% | 5.57 | 0.41% | 5.58 | -0.11% | 6.30 | -2.73% | 0.05% | |
| 2022-06-23 | 5.47 | 5.63 | 5.41 | 5.62 | 1.81% | 2.01% | -13.19% | 22,225,300 | 122,443,000 | 36% | 5.51 | -0.77% | 5.55 | -0.57% | 5.59 | -0.29% | 6.47 | -0.65% | 1.17% |  |
| 2022-06-22 | 5.57 | 5.62 | 5.49 | 5.52 | -0.90% | -0.58% | -15.29% | 17,329,400 | 96,210,000 | 27% | 5.55 | -0.66% | 5.58 | -0.62% | 5.60 | -1.68% | 6.52 | 0.03% | 1.62% | |
| 2022-06-21 | 5.63 | 5.70 | 5.52 | 5.57 | -1.07% | -0.34% | -14.49% | 22,801,800 | 127,440,000 | 36% | 5.59 | -0.13% | 5.62 | 0.02% | 5.70 | -1.35% | 6.51 | 0.08% | 1.75% | |
| 2022-06-20 | 5.62 | 5.68 | 5.51 | 5.63 | 0.36% | 0.61% | -13.50% | 23,903,200 | 133,768,000 | 37% | 5.60 | -0.96% | 5.62 | -2.01% | 5.78 | -11.57% | 6.51 | -0.17% | 1.96% | |
| 2022-06-17 | 5.55 | 5.74 | 5.51 | 5.61 | 1.08% | -0.71% | -13.96% | 34,350,600 | 194,073,000 | 54% | 5.65 | 0.88% | 5.73 | -1.78% | 6.53 | -3.14% | 6.52 | -0.66% | 2.19% | |
| 2022-06-16 | 5.64 | 5.73 | 5.55 | 5.55 | -2.80% | -0.91% | -15.44% | 41,782,500 | 234,003,000 | 68% | 5.60 | -3.93% | 5.84 | -14.42% | 6.75 | -1.40% | 6.56 | -0.89% | 2.31% | |
| 2022-06-15 | 5.86 | 5.96 | 5.70 | 5.71 | -7.75% | -2.06% | -13.77% | 83,134,200 | 484,697,000 | 149% | 5.83 | -5.83% | 6.82 | -5.45% | 6.84 | -2.49% | 6.62 | -1.90% | 2.47% | |
| 2022-06-14 | 6.19 | 6.27 | 6.19 | 6.19 | -10.03% | -0.02% | -8.30% | 28,601,000 | 177,060,000 | 62% | 6.19 | -18.25% | 7.21 | 0.01% | 7.02 | 0.75% | 6.75 | 0.12% | 2.73% | |
| 2022-06-13 | 7.21 | 7.94 | 6.88 | 6.88 | -4.71% | -9.15% | 2.05% | 132,453,300 | 1,003,014,000 | 369% | 7.57 | 7.65% | 7.21 | 7.18% | 6.97 | 7.14% | 6.74 | 7.25% | 2.80% |  |
| 2022-06-10 | 7.22 | 7.22 | 5.96 | 7.22 | 10.06% | 2.63% | 14.86% | 105,671,400 | 743,390,000 | 417% | 7.04 | 8.30% | 6.73 | 10.28% | 6.50 | 8.06% | 6.29 | 8.45% | 2.15% | |
| 2022-06-09 | 5.96 | 6.56 | 5.96 | 6.56 | 10.07% | 0.99% | 13.18% | 41,358,300 | 268,678,000 | 240% | 6.50 | 11.69% | 6.10 | 4.81% | 6.02 | 4.46% | 5.80 | 3.89% | 1.47% | |
| 2022-06-08 | 5.71 | 6.00 | 5.66 | 5.96 | 1.36% | 2.48% | 6.83% | 25,266,300 | 146,948,000 | 165% | 5.82 | -0.34% | 5.82 | 0.59% | 5.76 | 1.07% | 5.58 | 1.29% | 1.14% | |
| 2022-06-07 | 6.00 | 6.05 | 5.70 | 5.88 | -3.29% | 0.75% | 6.75% | 34,991,300 | 204,193,000 | 260% | 5.84 | 0.62% | 5.79 | 2.32% | 5.70 | 2.80% | 5.51 | 2.17% | 1.08% | |
| 2022-06-06 | 5.53 | 6.08 | 5.50 | 6.08 | 9.95% | 4.83% | 12.78% | 22,375,600 | 129,778,000 | 215% | 5.80 | 5.49% | 5.66 | 3.99% | 5.54 | 3.36% | 5.39 | 2.14% | 0.94% | |
| 2022-06-02 | 5.45 | 5.59 | 5.44 | 5.53 | 0.73% | 0.58% | 4.77% | 7,029,300 | 38,649,000 | 77% | 5.50 | 1.03% | 5.44 | 1.06% | 5.36 | 0.66% | 5.28 | 0.55% | 0.81% | |
| 2022-06-01 | 5.41 | 5.51 | 5.38 | 5.49 | 1.48% | 0.88% | 4.59% | 10,144,800 | 55,209,000 | 115% | 5.44 | 0.91% | 5.38 | 1.24% | 5.33 | 0.99% | 5.25 | 0.73% | 0.83% | |
| 2022-05-31 | 5.44 | 5.46 | 5.32 | 5.41 | 0.37% | 0.32% | 3.82% | 10,088,300 | 54,407,000 | 120% | 5.39 | 1.30% | 5.32 | 0.57% | 5.28 | 0.92% | 5.21 | 0.70% | 0.86% | |
| 2022-05-30 | 5.24 | 5.44 | 5.17 | 5.39 | 3.06% | 1.24% | 4.15% | 13,363,900 | 71,154,000 | 173% | 5.32 | 1.56% | 5.29 | 1.13% | 5.23 | 0.64% | 5.18 | 0.84% | 0.88% | |
| 2022-05-27 | 5.41 | 5.41 | 5.15 | 5.23 | -1.88% | -0.23% | 1.91% | 12,689,300 | 66,515,000 | 186% | 5.24 | -0.83% | 5.23 | 0.85% | 5.20 | 0.54% | 5.13 | 0.75% | 0.91% | |
| 2022-05-26 | 5.12 | 5.48 | 5.06 | 5.33 | 3.29% | 0.83% | 4.63% | 15,342,200 | 81,099,000 | 263% | 5.29 | 4.10% | 5.18 | 1.65% | 5.17 | 1.63% | 5.09 | 1.68% | 0.88% | |
| 2022-05-25 | 4.91 | 5.19 | 4.91 | 5.16 | 4.24% | 1.61% | 2.99% | 7,681,900 | 39,012,000 | 157% | 5.08 | -0.16% | 5.10 | -0.08% | 5.08 | 0.32% | 5.01 | 0.52% | 0.72% | |
| 2022-05-24 | 5.20 | 5.22 | 4.93 | 4.95 | -4.62% | -2.67% | -0.68% | 8,480,500 | 43,132,000 | 183% | 5.09 | -1.34% | 5.10 | 0.30% | 5.07 | 0.68% | 4.98 | 0.71% | 0.62% | |
| 2022-05-23 | 5.09 | 5.19 | 5.08 | 5.19 | 1.76% | 0.68% | 4.87% | 4,424,000 | 22,806,000 | 110% | 5.16 | 1.42% | 5.09 | 1.11% | 5.03 | 0.96% | 4.95 | 0.77% | 0.47% | |
| 2022-05-20 | 5.14 | 5.14 | 5.00 | 5.10 | 0.79% | 0.33% | 3.85% | 4,906,200 | 24,937,000 | 122% | 5.08 | 1.24% | 5.03 | 1.23% | 4.99 | 0.85% | 4.91 | 0.90% | 0.32% | |
| 2022-05-19 | 4.95 | 5.07 | 4.91 | 5.06 | 0.60% | 0.78% | 3.97% | 4,325,700 | 21,718,000 | 109% | 5.02 | 0.64% | 4.97 | 0.75% | 4.94 | 0.92% | 4.87 | 0.68% | 0.12% | |
| 2022-05-18 | 4.89 | 5.05 | 4.87 | 5.03 | 3.07% | 0.82% | 4.05% | 5,015,900 | 25,024,000 | 126% | 4.99 | 2.70% | 4.93 | 0.90% | 4.90 | 0.62% | 4.83 | 1.09% | -0.02% | |
| 2022-05-17 | 4.91 | 4.93 | 4.81 | 4.88 | -0.61% | 0.45% | 2.05% | 2,822,000 | 13,709,000 | 64% | 4.86 | -1.16% | 4.89 | 0.39% | 4.87 | 0.21% | 4.78 | 0.87% | -0.30% | |
| 2022-05-16 | 4.90 | 4.99 | 4.87 | 4.91 | 0.00% | -0.10% | 3.56% | 3,819,000 | 18,772,000 | 81% | 4.92 | 0.59% | 4.87 | 0.25% | 4.86 | 0.52% | 4.74 | 1.13% | -0.55% | | |
|
