ST森源( 002358.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 | 3.06 | 3.08 | 3.03 | 3.06 | 0.00% | 0.26% | 0.26% | 7,758,100 | 23,679,000 | 80% | 3.05 | 0.13% | 3.05 | -0.07% | 3.06 | -0.59% | 3.05 | -0.03% | -0.17% |  |
| 2022-06-24 | 3.06 | 3.07 | 3.03 | 3.06 | 0.33% | 0.39% | 0.23% | 5,734,700 | 17,481,000 | 58% | 3.05 | 0.36% | 3.05 | -0.33% | 3.07 | -0.23% | 3.05 | -0.13% | -0.16% | |
| 2022-06-23 | 3.06 | 3.08 | 3.01 | 3.05 | -0.33% | 0.43% | -0.23% | 7,144,300 | 21,696,000 | 71% | 3.04 | -0.72% | 3.06 | -0.88% | 3.08 | 0.07% | 3.06 | -0.13% | -0.11% | |
| 2022-06-22 | 3.04 | 3.09 | 3.02 | 3.06 | 0.33% | 0.03% | -0.03% | 8,267,100 | 25,286,000 | 79% | 3.06 | -0.26% | 3.09 | -0.26% | 3.08 | 0.29% | 3.06 | 0.03% | -0.05% | |
| 2022-06-21 | 3.15 | 3.16 | 3.01 | 3.05 | -3.48% | -0.55% | -0.33% | 15,250,800 | 46,769,000 | 139% | 3.07 | -2.14% | 3.09 | 0.13% | 3.07 | 0.66% | 3.06 | -0.16% | -0.02% | |
| 2022-06-20 | 3.12 | 3.17 | 3.07 | 3.16 | 1.28% | 0.83% | 3.10% | 10,106,300 | 31,670,000 | 98% | 3.13 | 1.36% | 3.09 | 1.35% | 3.05 | 0.46% | 3.07 | -0.10% | 0.03% | |
| 2022-06-17 | 3.07 | 3.12 | 3.04 | 3.12 | 2.63% | 0.91% | 1.69% | 11,292,600 | 34,921,000 | 96% | 3.09 | 1.85% | 3.05 | 1.40% | 3.04 | 0.10% | 3.07 | -0.33% | 0.09% | |
| 2022-06-16 | 2.97 | 3.09 | 2.97 | 3.04 | 2.01% | 0.13% | -1.23% | 9,284,900 | 28,187,000 | 77% | 3.04 | 1.13% | 3.01 | -0.27% | 3.03 | -0.36% | 3.08 | -0.20% | 0.22% | |
| 2022-06-15 | 3.02 | 3.05 | 2.97 | 2.98 | -1.32% | -0.73% | -3.37% | 8,767,300 | 26,322,000 | 70% | 3.00 | 0.50% | 3.01 | -0.86% | 3.04 | -0.30% | 3.08 | -0.48% | 0.31% | |
| 2022-06-14 | 3.03 | 3.04 | 2.95 | 3.02 | -1.31% | 1.10% | -2.55% | 12,906,400 | 38,557,000 | 93% | 2.99 | -2.45% | 3.04 | -1.33% | 3.05 | -0.91% | 3.10 | -0.16% | 0.51% | |
| 2022-06-13 | 3.09 | 3.10 | 3.02 | 3.06 | -2.24% | -0.07% | -1.42% | 9,333,000 | 28,580,000 | 71% | 3.06 | -1.42% | 3.08 | 0.23% | 3.08 | -0.42% | 3.10 | 0.10% | 0.57% | |
| 2022-06-10 | 3.09 | 3.14 | 3.06 | 3.13 | 0.97% | 0.77% | 0.94% | 7,249,200 | 22,517,000 | 55% | 3.11 | 0.81% | 3.07 | -0.16% | 3.09 | -0.48% | 3.10 | 0.36% | 0.63% | |
| 2022-06-09 | 3.07 | 3.11 | 3.03 | 3.10 | 0.98% | 0.62% | 0.32% | 11,030,300 | 33,981,000 | 82% | 3.08 | 0.92% | 3.08 | -0.49% | 3.11 | -0.16% | 3.09 | 0.46% | 0.68% | |
| 2022-06-08 | 3.12 | 3.12 | 2.99 | 3.07 | -1.29% | 0.56% | -0.20% | 14,457,900 | 44,142,000 | 106% | 3.05 | -1.96% | 3.09 | -1.21% | 3.11 | -0.61% | 3.08 | 0.36% | 0.70% | |
| 2022-06-07 | 3.09 | 3.15 | 3.07 | 3.11 | 0.97% | -0.13% | 1.47% | 10,563,200 | 32,894,000 | 80% | 3.11 | 0.16% | 3.13 | 0.00% | 3.13 | 0.32% | 3.07 | 0.26% | 0.75% | |
| 2022-06-06 | 3.20 | 3.21 | 3.06 | 3.08 | -4.35% | -0.93% | 0.75% | 23,054,500 | 71,687,000 | 175% | 3.11 | -2.51% | 3.13 | -0.51% | 3.12 | 0.42% | 3.06 | 0.53% | 0.86% | |
| 2022-06-02 | 3.12 | 3.24 | 3.10 | 3.22 | 3.21% | 0.97% | 5.89% | 12,114,100 | 38,631,000 | 103% | 3.19 | 2.38% | 3.15 | 1.29% | 3.11 | 1.27% | 3.04 | 0.96% | 0.88% |  |
| 2022-06-01 | 3.09 | 3.15 | 3.08 | 3.12 | -0.32% | 0.16% | 3.59% | 11,421,400 | 35,582,000 | 93% | 3.12 | -0.86% | 3.11 | 0.84% | 3.07 | 1.19% | 3.01 | 0.70% | 0.87% | |
| 2022-05-31 | 3.10 | 3.16 | 3.09 | 3.13 | 3.99% | -0.38% | 4.65% | 21,266,100 | 66,815,000 | 181% | 3.14 | 4.66% | 3.08 | 2.67% | 3.03 | 2.19% | 2.99 | 1.53% | 0.96% | |
| 2022-05-30 | 2.98 | 3.04 | 2.98 | 3.01 | -0.33% | 0.27% | 2.17% | 7,517,100 | 22,565,000 | 68% | 3.00 | -0.73% | 3.00 | 0.98% | 2.97 | -0.10% | 2.95 | 0.48% | 1.01% | |
| 2022-05-27 | 3.00 | 3.06 | 2.98 | 3.02 | 0.67% | -0.13% | 3.00% | 11,132,800 | 33,661,000 | 98% | 3.02 | 1.48% | 2.97 | 0.92% | 2.97 | 0.14% | 2.93 | 0.65% | 1.26% | |
| 2022-05-26 | 2.95 | 3.03 | 2.93 | 3.00 | 1.69% | 0.67% | 2.99% | 11,082,300 | 33,028,000 | 98% | 2.98 | 2.06% | 2.95 | -0.27% | 2.97 | 0.47% | 2.91 | 0.90% | 1.34% | |
| 2022-05-25 | 2.88 | 2.95 | 2.87 | 2.95 | 2.43% | 1.03% | 2.18% | 11,800,300 | 34,453,000 | 96% | 2.92 | -0.71% | 2.95 | -0.87% | 2.95 | 0.27% | 2.89 | 0.66% | 1.41% | |
| 2022-05-24 | 2.98 | 3.01 | 2.87 | 2.88 | -4.32% | -2.07% | 0.42% | 13,835,600 | 40,688,000 | 115% | 2.94 | -2.33% | 2.98 | 0.37% | 2.95 | 0.79% | 2.87 | 0.84% | 1.40% | |
| 2022-05-23 | 3.05 | 3.08 | 2.97 | 3.01 | 0.33% | -0.03% | 5.84% | 10,344,700 | 31,149,000 | 91% | 3.01 | 0.40% | 2.97 | 1.37% | 2.92 | 1.07% | 2.84 | 1.35% | 1.26% | |
| 2022-05-20 | 2.99 | 3.05 | 2.96 | 3.00 | 0.67% | 0.03% | 6.91% | 11,728,400 | 35,171,000 | 97% | 3.00 | 2.71% | 2.93 | 1.99% | 2.89 | 1.26% | 2.81 | 0.75% | 1.13% | |
| 2022-05-19 | 2.80 | 2.98 | 2.77 | 2.98 | 4.93% | 2.05% | 7.00% | 15,806,900 | 46,163,000 | 139% | 2.92 | 2.60% | 2.87 | 1.23% | 2.86 | 1.42% | 2.79 | 0.80% | 0.95% | |
| 2022-05-18 | 2.81 | 2.89 | 2.80 | 2.84 | 0.71% | -0.21% | 2.79% | 8,334,300 | 23,723,000 | 83% | 2.85 | 0.92% | 2.84 | 0.35% | 2.82 | 0.79% | 2.76 | 1.66% | 0.80% | |
| 2022-05-17 | 2.81 | 2.86 | 2.79 | 2.82 | -1.40% | 0.00% | 3.75% | 10,869,300 | 30,647,000 | 106% | 2.82 | -0.95% | 2.83 | 0.64% | 2.79 | 0.76% | 2.72 | 1.95% | 0.48% | |
| 2022-05-16 | 2.82 | 2.89 | 2.81 | 2.86 | 0.00% | 0.46% | 7.28% | 11,625,400 | 33,102,000 | 117% | 2.85 | 1.25% | 2.81 | 1.34% | 2.77 | 1.39% | 2.67 | 3.05% | 0.06% | | |
|
