隆基机械( 002363.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2023-01-11 | 7.30 | 7.32 | 7.16 | 7.16 | -0.69% | -0.94% | -0.32% | 12,516,800 | 90,468,000 | 98% | 7.23 | -1.70% | 7.36 | -0.01% | 7.32 | 0.11% | 7.18 | 0.35% | 0.55% |  |
| 2023-01-10 | 7.46 | 7.60 | 7.08 | 7.21 | -2.83% | -1.94% | 0.73% | 26,875,200 | 197,619,000 | 221% | 7.35 | -1.40% | 7.36 | 0.62% | 7.31 | 0.87% | 7.16 | 1.13% | 0.46% | |
| 2023-01-09 | 7.46 | 7.65 | 7.35 | 7.42 | -0.54% | -0.50% | 4.83% | 19,052,400 | 142,076,000 | 192% | 7.46 | 2.62% | 7.32 | 1.80% | 7.24 | 2.30% | 7.08 | 1.84% | 0.33% | |
| 2023-01-06 | 7.14 | 7.46 | 7.11 | 7.46 | 4.04% | 2.66% | 7.34% | 17,586,400 | 127,802,000 | 196% | 7.27 | 1.82% | 7.19 | 1.55% | 7.08 | 1.62% | 6.95 | 1.36% | 0.10% | |
| 2023-01-05 | 7.07 | 7.19 | 7.04 | 7.17 | 1.56% | 0.46% | 4.56% | 10,301,800 | 73,522,000 | 125% | 7.14 | 1.36% | 7.08 | 1.77% | 6.97 | 0.87% | 6.86 | 0.74% | -0.06% | |
| 2023-01-04 | 7.04 | 7.09 | 6.99 | 7.06 | -0.14% | 0.27% | 3.72% | 6,113,400 | 43,042,000 | 74% | 7.04 | 0.03% | 6.95 | 0.89% | 6.91 | 0.26% | 6.81 | 0.37% | -0.17% | |
| 2023-01-03 | 6.97 | 7.12 | 6.92 | 7.07 | 0.28% | 0.44% | 4.25% | 10,428,100 | 73,401,000 | 119% | 7.04 | 2.71% | 6.89 | 1.07% | 6.89 | 1.03% | 6.78 | 0.02% | -0.25% | |
| 2022-12-30 | 6.72 | 7.06 | 6.59 | 7.05 | 6.17% | 2.87% | 3.97% | 13,921,600 | 95,402,000 | 150% | 6.85 | 2.35% | 6.82 | -0.29% | 6.82 | 1.28% | 6.78 | 0.10% | -0.26% | |
| 2022-12-29 | 6.75 | 6.82 | 6.63 | 6.64 | -2.06% | -0.84% | -1.98% | 4,887,900 | 32,728,000 | 55% | 6.70 | -2.18% | 6.84 | 0.21% | 6.73 | 0.05% | 6.77 | -0.27% | -0.30% | |
| 2022-12-28 | 6.91 | 6.98 | 6.76 | 6.78 | -2.87% | -0.95% | -0.18% | 5,948,100 | 40,714,000 | 67% | 6.85 | -0.94% | 6.83 | 1.65% | 6.73 | 0.28% | 6.79 | -0.16% | -0.28% | |
| 2022-12-27 | 6.86 | 6.98 | 6.79 | 6.98 | 3.10% | 1.01% | 2.60% | 9,506,700 | 65,695,000 | 107% | 6.91 | 3.41% | 6.72 | 1.22% | 6.71 | 0.54% | 6.80 | -0.50% | -0.27% | |
| 2022-12-26 | 6.48 | 6.77 | 6.43 | 6.77 | 3.36% | 1.32% | -0.98% | 6,307,800 | 42,146,000 | 61% | 6.68 | 2.44% | 6.63 | -0.27% | 6.68 | -1.11% | 6.84 | -0.25% | -0.19% | |
| 2022-12-23 | 6.60 | 6.64 | 6.40 | 6.55 | -2.24% | 0.41% | -4.44% | 8,587,700 | 56,020,000 | 77% | 6.52 | -2.67% | 6.65 | -0.98% | 6.75 | -0.74% | 6.85 | -0.38% | -0.16% | |
| 2022-12-22 | 6.80 | 6.88 | 6.52 | 6.70 | 0.75% | -0.03% | -2.62% | 9,572,600 | 64,156,000 | 90% | 6.70 | -0.21% | 6.72 | -1.52% | 6.80 | -0.60% | 6.88 | -0.30% | -0.12% | |
| 2022-12-21 | 6.88 | 6.88 | 6.60 | 6.65 | -1.92% | -0.98% | -3.64% | 9,971,100 | 66,967,000 | 98% | 6.72 | -0.27% | 6.82 | -0.50% | 6.84 | -0.70% | 6.90 | -0.36% | -0.10% | |
| 2022-12-20 | 6.58 | 6.86 | 6.58 | 6.78 | -0.29% | 0.68% | -2.11% | 11,215,800 | 75,526,000 | 117% | 6.73 | -3.44% | 6.86 | -1.10% | 6.89 | -1.18% | 6.93 | -0.43% | -0.08% | |
| 2022-12-19 | 6.75 | 7.24 | 6.72 | 6.80 | 0.74% | -2.49% | -2.24% | 13,363,300 | 93,194,000 | 152% | 6.97 | 2.12% | 6.93 | 0.19% | 6.97 | 0.24% | 6.96 | -0.04% | -0.11% | |
| 2022-12-16 | 6.93 | 6.96 | 6.73 | 6.75 | -3.43% | -1.16% | -3.00% | 7,789,600 | 53,192,000 | 94% | 6.83 | -2.04% | 6.92 | -1.23% | 6.96 | -0.10% | 6.96 | -0.26% | -0.20% | |
| 2022-12-15 | 6.94 | 7.03 | 6.90 | 6.99 | 0.58% | 0.27% | 0.19% | 6,124,100 | 42,690,000 | 78% | 6.97 | -0.01% | 7.01 | 0.39% | 6.96 | 0.06% | 6.98 | -0.12% | -0.23% | |
| 2022-12-14 | 7.03 | 7.07 | 6.91 | 6.95 | -1.14% | -0.32% | -0.50% | 7,400,700 | 51,599,000 | 92% | 6.97 | -0.80% | 6.98 | 0.29% | 6.96 | -0.06% | 6.99 | -0.07% | -0.31% | |
| 2022-12-13 | 6.98 | 7.18 | 6.85 | 7.03 | -0.57% | 0.03% | 0.57% | 19,572,200 | 137,550,000 | 234% | 7.03 | 1.83% | 6.96 | 0.93% | 6.96 | 0.48% | 6.99 | 0.29% | -0.51% | |
| 2022-12-12 | 6.79 | 7.18 | 6.68 | 7.07 | 3.97% | 2.43% | 1.43% | 12,005,300 | 82,857,000 | 167% | 6.90 | 0.95% | 6.89 | -0.45% | 6.93 | -0.53% | 6.97 | 0.13% | -0.63% | |
| 2022-12-09 | 6.90 | 6.93 | 6.78 | 6.80 | -1.59% | -0.54% | -2.31% | 5,767,100 | 39,432,000 | 86% | 6.84 | -1.48% | 6.93 | -0.86% | 6.97 | -0.57% | 6.96 | -0.06% | -0.66% | |
| 2022-12-08 | 7.02 | 7.02 | 6.91 | 6.91 | -1.29% | -0.43% | -0.79% | 4,868,200 | 33,786,000 | 71% | 6.94 | -1.03% | 6.99 | -0.46% | 7.01 | -0.31% | 6.97 | -0.07% | -0.67% | |
| 2022-12-07 | 7.00 | 7.07 | 6.97 | 7.00 | -0.43% | -0.17% | 0.43% | 5,020,700 | 35,203,000 | 71% | 7.01 | 0.19% | 7.02 | -0.09% | 7.03 | 0.01% | 6.97 | -0.20% | -0.65% | |
| 2022-12-06 | 7.04 | 7.07 | 6.92 | 7.03 | -0.28% | 0.44% | 0.66% | 5,713,900 | 39,993,000 | 66% | 7.00 | -0.54% | 7.02 | -0.26% | 7.03 | 0.31% | 6.98 | -0.68% | -0.66% | |
| 2022-12-05 | 7.04 | 7.09 | 7.01 | 7.05 | 0.14% | 0.18% | 0.26% | 6,365,400 | 44,795,000 | 69% | 7.04 | 0.09% | 7.04 | 0.14% | 7.01 | 0.69% | 7.03 | -0.93% | -0.57% | |
| 2022-12-02 | 7.03 | 7.07 | 6.98 | 7.04 | 0.14% | 0.13% | -0.82% | 4,993,900 | 35,112,000 | 48% | 7.03 | -0.26% | 7.03 | 0.54% | 6.96 | 0.29% | 7.10 | -0.60% | -0.45% | |
| 2022-12-01 | 7.14 | 7.19 | 6.98 | 7.03 | -0.57% | -0.27% | -1.55% | 8,270,000 | 58,297,000 | 72% | 7.05 | 0.44% | 6.99 | 1.17% | 6.94 | 0.14% | 7.14 | -0.85% | -0.35% | |
| 2022-11-30 | 6.91 | 7.11 | 6.83 | 7.07 | 0.00% | 0.74% | -1.83% | 11,159,800 | 78,314,000 | 88% | 7.02 | 1.99% | 6.91 | 0.89% | 6.93 | -0.37% | 7.20 | -2.16% | -0.21% | | |
|
