天神娱乐( 002354.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-08-17 | 3.89 | 4.04 | 3.85 | 3.98 | 2.31% | 0.86% | 2.16% | 37,637,400 | 148,524,000 | 101% | 3.95 | 1.34% | 3.94 | -0.43% | 3.96 | 0.38% | 3.90 | 0.65% | 0.43% |  |
| 2022-08-16 | 3.93 | 3.95 | 3.86 | 3.89 | -1.27% | -0.10% | 0.49% | 21,357,200 | 83,167,000 | 59% | 3.89 | -1.47% | 3.95 | -0.45% | 3.94 | 0.28% | 3.87 | 0.65% | 0.33% | |
| 2022-08-15 | 4.02 | 4.06 | 3.91 | 3.94 | -1.75% | -0.30% | 2.44% | 27,449,900 | 108,481,000 | 75% | 3.95 | -0.98% | 3.97 | 0.58% | 3.93 | 0.72% | 3.85 | 0.26% | 0.23% | |
| 2022-08-12 | 3.96 | 4.03 | 3.92 | 4.01 | 1.01% | 0.48% | 4.54% | 32,450,500 | 129,518,000 | 89% | 3.99 | 0.63% | 3.95 | 1.23% | 3.90 | 0.03% | 3.84 | 0.47% | 0.28% | |
| 2022-08-11 | 3.85 | 4.04 | 3.84 | 3.97 | 3.12% | 0.10% | 3.98% | 42,395,600 | 168,147,000 | 120% | 3.97 | 3.12% | 3.90 | 1.38% | 3.90 | 1.22% | 3.82 | 0.58% | 0.31% | |
| 2022-08-10 | 3.83 | 3.92 | 3.78 | 3.85 | 0.79% | 0.10% | 1.42% | 22,356,100 | 85,979,000 | 66% | 3.85 | 0.50% | 3.85 | -1.13% | 3.85 | 0.73% | 3.80 | 0.13% | 0.25% | |
| 2022-08-09 | 3.83 | 3.90 | 3.80 | 3.82 | -1.29% | -0.18% | 0.76% | 23,637,000 | 90,470,000 | 71% | 3.83 | -0.68% | 3.89 | 0.86% | 3.83 | 0.90% | 3.79 | 0.13% | 0.23% | |
| 2022-08-08 | 3.79 | 3.94 | 3.73 | 3.87 | -0.51% | 0.44% | 2.22% | 55,744,700 | 214,806,000 | 175% | 3.85 | -1.96% | 3.86 | 1.15% | 3.79 | 0.32% | 3.79 | 0.32% | 0.21% | |
| 2022-08-05 | 3.65 | 3.99 | 3.64 | 3.89 | 7.16% | -1.02% | 3.07% | 90,471,000 | 355,511,000 | 326% | 3.93 | 9.35% | 3.81 | 6.30% | 3.78 | 2.91% | 3.77 | 1.73% | 0.18% | |
| 2022-08-04 | 3.53 | 3.65 | 3.51 | 3.63 | 3.42% | 1.00% | -2.16% | 23,881,500 | 85,832,000 | 103% | 3.59 | 0.11% | 3.59 | -2.24% | 3.67 | -0.70% | 3.71 | -0.62% | -0.03% | |
| 2022-08-03 | 3.56 | 3.70 | 3.49 | 3.51 | -1.40% | -2.23% | -5.97% | 23,698,400 | 85,084,000 | 98% | 3.59 | 0.28% | 3.67 | -1.29% | 3.70 | -0.75% | 3.73 | -0.40% | 0.04% | |
| 2022-08-02 | 3.72 | 3.74 | 3.50 | 3.56 | -5.82% | -0.56% | -5.02% | 30,591,400 | 109,519,000 | 130% | 3.58 | -6.31% | 3.72 | -1.80% | 3.73 | -1.27% | 3.75 | -0.35% | 0.05% | |
| 2022-08-01 | 3.73 | 3.90 | 3.72 | 3.78 | 0.27% | -1.07% | 0.51% | 30,041,900 | 114,791,000 | 139% | 3.82 | 1.54% | 3.79 | 0.77% | 3.77 | 0.24% | 3.76 | 0.75% | 0.00% | |
| 2022-07-29 | 3.72 | 3.81 | 3.71 | 3.77 | 1.34% | 0.19% | 0.99% | 23,545,300 | 88,605,000 | 111% | 3.76 | 0.27% | 3.76 | 0.19% | 3.77 | 0.00% | 3.73 | 0.81% | -0.18% | |
| 2022-07-28 | 3.74 | 3.80 | 3.71 | 3.72 | -0.27% | -0.88% | 0.46% | 16,894,600 | 63,402,000 | 78% | 3.75 | 0.13% | 3.75 | -0.56% | 3.77 | -0.27% | 3.70 | 0.00% | -0.42% | |
| 2022-07-27 | 3.78 | 3.81 | 3.71 | 3.73 | -1.32% | -0.48% | 0.73% | 14,215,800 | 53,281,000 | 66% | 3.75 | 0.05% | 3.77 | -0.05% | 3.78 | 0.11% | 3.70 | -0.08% | -0.49% | |
| 2022-07-26 | 3.75 | 3.78 | 3.72 | 3.78 | 1.07% | 0.91% | 2.00% | 14,830,300 | 55,548,000 | 68% | 3.75 | -1.55% | 3.77 | -0.37% | 3.77 | 0.56% | 3.71 | -0.03% | -0.56% | |
| 2022-07-25 | 3.81 | 3.90 | 3.74 | 3.74 | -0.27% | -1.71% | 0.89% | 19,911,800 | 75,756,000 | 92% | 3.81 | 1.12% | 3.79 | 0.50% | 3.75 | 1.11% | 3.71 | 0.00% | -0.63% | |
| 2022-07-22 | 3.76 | 3.83 | 3.73 | 3.75 | -1.32% | -0.35% | 1.16% | 26,460,500 | 99,572,000 | 123% | 3.76 | -0.84% | 3.77 | 0.97% | 3.71 | 1.39% | 3.71 | -0.38% | -0.67% | |
| 2022-07-21 | 3.75 | 3.85 | 3.71 | 3.80 | 2.15% | 0.13% | 2.12% | 30,305,700 | 114,996,000 | 142% | 3.80 | 1.88% | 3.73 | 2.25% | 3.66 | 0.66% | 3.72 | 0.11% | -0.65% | |
| 2022-07-20 | 3.73 | 3.76 | 3.68 | 3.72 | 0.81% | -0.13% | 0.08% | 17,852,000 | 66,492,000 | 88% | 3.73 | 1.80% | 3.65 | 1.64% | 3.63 | -0.22% | 3.72 | -0.32% | -0.68% | |
| 2022-07-19 | 3.60 | 3.72 | 3.56 | 3.69 | 2.50% | 0.85% | -1.05% | 25,045,300 | 91,637,000 | 121% | 3.66 | 2.21% | 3.59 | -0.33% | 3.64 | -0.38% | 3.73 | -0.85% | -0.68% | |
| 2022-07-18 | 3.46 | 3.64 | 3.45 | 3.60 | 3.15% | 0.56% | -4.28% | 23,213,800 | 83,096,000 | 110% | 3.58 | 1.07% | 3.60 | -1.56% | 3.66 | -1.30% | 3.76 | -1.05% | -0.62% | |
| 2022-07-15 | 3.68 | 3.68 | 3.49 | 3.49 | -6.43% | -1.47% | -8.18% | 30,173,200 | 106,877,000 | 145% | 3.54 | -5.47% | 3.66 | -2.74% | 3.70 | -2.76% | 3.80 | -1.58% | -0.52% | |
| 2022-07-14 | 3.77 | 3.79 | 3.73 | 3.73 | -1.84% | -0.45% | -3.42% | 15,946,500 | 59,758,000 | 84% | 3.75 | -1.27% | 3.76 | -0.69% | 3.81 | -0.31% | 3.86 | -0.69% | -0.40% | |
| 2022-07-13 | 3.73 | 3.85 | 3.73 | 3.80 | 1.88% | 0.13% | -2.29% | 15,514,100 | 58,878,000 | 81% | 3.80 | 1.31% | 3.79 | -1.07% | 3.82 | -0.31% | 3.89 | -0.82% | -0.38% | |
| 2022-07-12 | 3.81 | 3.81 | 3.71 | 3.73 | -2.36% | -0.43% | -4.87% | 17,203,000 | 64,451,000 | 81% | 3.75 | -2.09% | 3.83 | -0.55% | 3.83 | -0.96% | 3.92 | -0.71% | -0.28% | |
| 2022-07-11 | 3.88 | 3.89 | 3.79 | 3.82 | -1.55% | -0.16% | -3.27% | 16,547,700 | 63,305,000 | 74% | 3.83 | -1.52% | 3.85 | -0.26% | 3.87 | -0.67% | 3.95 | -0.38% | -0.18% | |
| 2022-07-08 | 3.79 | 3.95 | 3.76 | 3.88 | 1.84% | -0.13% | -2.12% | 25,771,900 | 100,130,000 | 113% | 3.89 | 1.84% | 3.86 | -0.44% | 3.90 | -0.49% | 3.96 | -0.25% | -0.15% | |
| 2022-07-07 | 3.81 | 3.84 | 3.79 | 3.81 | 0.00% | -0.13% | -4.13% | 14,739,100 | 56,235,000 | 66% | 3.82 | -1.17% | 3.88 | -1.12% | 3.92 | -0.91% | 3.97 | -0.18% | -0.14% | | |
|
