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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-11-26 | 7.13 | 7.26 | 7.01 | 7.21 | 0.42% | 0.94% | 3.55% | 18,777,900 | 134,131,000 | 123% | 7.14 | 0.21% | 7.06 | 0.96% | 7.01 | 0.50% | 6.96 | 0.49% | -0.25% |  |
| 2021-11-25 | 6.95 | 7.27 | 6.88 | 7.18 | 3.31% | 0.73% | 3.62% | 26,930,900 | 191,962,000 | 181% | 7.13 | 3.77% | 7.00 | 1.76% | 6.98 | 0.90% | 6.93 | 0.84% | -0.38% | |
| 2021-11-24 | 6.82 | 7.01 | 6.70 | 6.95 | 1.31% | 1.18% | 1.15% | 16,716,200 | 114,817,000 | 120% | 6.87 | 0.20% | 6.88 | -0.65% | 6.92 | 0.06% | 6.87 | 0.40% | -0.60% | |
| 2021-11-23 | 6.92 | 6.92 | 6.78 | 6.86 | -0.87% | 0.07% | 0.23% | 10,059,200 | 68,956,000 | 72% | 6.86 | -0.64% | 6.92 | -0.40% | 6.91 | 0.23% | 6.84 | -0.03% | -0.73% | |
| 2021-11-22 | 6.98 | 7.05 | 6.85 | 6.92 | -1.00% | 0.30% | 1.08% | 12,687,000 | 87,522,000 | 88% | 6.90 | -1.23% | 6.95 | 0.26% | 6.90 | -0.09% | 6.85 | 0.04% | -0.88% | |
| 2021-11-19 | 7.01 | 7.06 | 6.89 | 6.99 | 0.43% | 0.07% | 2.15% | 14,181,500 | 99,061,000 | 93% | 6.99 | 0.45% | 6.93 | 0.92% | 6.90 | 0.44% | 6.84 | -0.48% | -0.97% |  |
| 2021-11-18 | 6.86 | 7.08 | 6.78 | 6.96 | 0.87% | 0.09% | 1.22% | 17,895,800 | 124,450,000 | 110% | 6.95 | 1.73% | 6.87 | 0.26% | 6.87 | 0.75% | 6.88 | -0.75% | -0.94% | |
| 2021-11-17 | 6.71 | 6.91 | 6.67 | 6.90 | 2.83% | 0.94% | -0.40% | 12,684,000 | 86,704,000 | 75% | 6.84 | 0.98% | 6.85 | 0.00% | 6.82 | 0.63% | 6.93 | -0.55% | -0.89% | |
| 2021-11-16 | 6.91 | 6.91 | 6.69 | 6.71 | -2.61% | -0.89% | -3.67% | 11,882,400 | 80,439,000 | 68% | 6.77 | -2.25% | 6.85 | 0.25% | 6.78 | -0.28% | 6.97 | -1.21% | -0.85% | |
| 2021-11-15 | 7.05 | 7.12 | 6.83 | 6.89 | -1.01% | -0.52% | -2.28% | 14,542,900 | 100,725,000 | 75% | 6.93 | 1.30% | 6.83 | 1.44% | 6.80 | 0.07% | 7.05 | -1.22% | -0.75% | |
| 2021-11-12 | 6.69 | 6.96 | 6.67 | 6.96 | 3.57% | 1.80% | -2.49% | 15,401,900 | 105,303,000 | 73% | 6.84 | 1.74% | 6.74 | -0.13% | 6.79 | -1.24% | 7.14 | -0.88% | -0.62% | |
| 2021-11-11 | 6.65 | 6.82 | 6.62 | 6.72 | 0.75% | 0.00% | -6.68% | 12,773,100 | 85,831,000 | 55% | 6.72 | 0.95% | 6.74 | -0.78% | 6.88 | -1.76% | 7.20 | -1.34% | -0.49% | |
| 2021-11-10 | 6.83 | 6.84 | 6.58 | 6.67 | -3.19% | 0.20% | -8.62% | 17,758,900 | 118,221,000 | 66% | 6.66 | -3.12% | 6.80 | -2.58% | 7.00 | -1.49% | 7.30 | -0.92% | -0.34% | |
| 2021-11-09 | 6.78 | 6.98 | 6.78 | 6.89 | 1.62% | 0.28% | -6.47% | 14,787,100 | 101,601,000 | 55% | 6.87 | 0.18% | 6.98 | -2.08% | 7.11 | -1.55% | 7.37 | -1.47% | -0.19% | |
| 2021-11-08 | 7.06 | 7.14 | 6.75 | 6.78 | -5.04% | -1.15% | -9.32% | 22,729,200 | 155,907,000 | 73% | 6.86 | -4.23% | 7.13 | -1.90% | 7.22 | -2.20% | 7.48 | -0.93% | 0.13% | |
| 2021-11-05 | 7.37 | 7.38 | 7.06 | 7.14 | -3.77% | -0.31% | -5.39% | 22,966,200 | 164,481,000 | 76% | 7.16 | -3.16% | 7.26 | -1.32% | 7.38 | -0.74% | 7.55 | -0.17% | 0.28% | |
| 2021-11-04 | 7.32 | 7.49 | 7.30 | 7.42 | 1.37% | 0.32% | -1.85% | 19,212,100 | 142,096,000 | 65% | 7.40 | 2.03% | 7.36 | -1.12% | 7.44 | -0.79% | 7.56 | -0.19% | 0.28% | |
| 2021-11-03 | 7.41 | 7.42 | 7.13 | 7.32 | -1.35% | 0.98% | -3.35% | 16,206,000 | 117,471,000 | 51% | 7.25 | -1.99% | 7.44 | -0.47% | 7.50 | -0.45% | 7.57 | -0.16% | 0.26% | |
| 2021-11-02 | 7.69 | 7.69 | 7.17 | 7.42 | -3.26% | 0.32% | -2.19% | 31,639,500 | 233,995,000 | 102% | 7.40 | -2.75% | 7.48 | -1.16% | 7.53 | -1.52% | 7.59 | -0.25% | 0.27% | |
| 2021-11-01 | 7.48 | 7.76 | 7.42 | 7.67 | 1.72% | 0.85% | 0.85% | 28,535,000 | 217,002,000 | 98% | 7.61 | 2.18% | 7.57 | 0.20% | 7.65 | -0.29% | 7.61 | 0.15% | 0.34% | |
| 2021-10-29 | 7.59 | 7.61 | 7.25 | 7.54 | -1.82% | 1.30% | -0.71% | 29,214,700 | 217,451,000 | 96% | 7.44 | -2.40% | 7.55 | -2.01% | 7.67 | 0.16% | 7.59 | 0.40% | 0.40% | |
| 2021-10-28 | 7.58 | 7.88 | 7.35 | 7.68 | 1.72% | 0.71% | 1.53% | 42,095,500 | 321,004,000 | 141% | 7.63 | 1.01% | 7.71 | -0.62% | 7.66 | 0.05% | 7.56 | 0.17% | 0.35% | |
| 2021-10-27 | 7.66 | 7.72 | 7.45 | 7.55 | -1.69% | 0.00% | -0.01% | 22,234,900 | 167,873,000 | 79% | 7.55 | -3.71% | 7.75 | 0.82% | 7.65 | 0.07% | 7.55 | 0.52% | 0.37% | |
| 2021-10-26 | 8.07 | 8.17 | 7.62 | 7.68 | -2.54% | -2.05% | 2.24% | 50,718,400 | 397,702,000 | 195% | 7.84 | 1.04% | 7.69 | 1.79% | 7.65 | 1.34% | 7.51 | 1.71% | 0.28% | |
| 2021-10-25 | 7.10 | 7.88 | 7.08 | 7.88 | 10.06% | 1.55% | 6.69% | 21,537,200 | 167,118,000 | 93% | 7.76 | 5.42% | 7.56 | 1.03% | 7.55 | 0.57% | 7.39 | 0.65% | 0.07% | |
| 2021-10-22 | 7.64 | 7.64 | 7.16 | 7.16 | -6.53% | -2.73% | -2.43% | 27,691,700 | 203,841,000 | 113% | 7.36 | -3.02% | 7.48 | -0.97% | 7.50 | 0.64% | 7.34 | -0.25% | 0.01% | |
| 2021-10-21 | 7.54 | 7.85 | 7.31 | 7.66 | 2.82% | 0.92% | 4.13% | 28,941,200 | 219,678,000 | 120% | 7.59 | 1.46% | 7.55 | 0.43% | 7.45 | 0.30% | 7.36 | -0.39% | 0.10% | |
| 2021-10-20 | 7.45 | 7.63 | 7.36 | 7.45 | -1.06% | -0.41% | 0.88% | 17,364,000 | 129,896,000 | 63% | 7.48 | -1.01% | 7.52 | 1.55% | 7.43 | 1.07% | 7.39 | -0.04% | 0.37% | |
| 2021-10-19 | 7.63 | 7.81 | 7.45 | 7.53 | -1.57% | -0.36% | 1.92% | 21,435,300 | 161,977,000 | 76% | 7.56 | 0.52% | 7.41 | 0.19% | 7.35 | 1.62% | 7.39 | 0.50% | 0.50% | |
| 2021-10-18 | 7.19 | 7.80 | 7.13 | 7.65 | 0.00% | 1.76% | 4.07% | 35,102,100 | 263,892,000 | 129% | 7.52 | 4.53% | 7.39 | 2.61% | 7.24 | 1.17% | 7.35 | 0.70% | 0.43% | | |
|
