中恒电气( 002364.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 | 7.93 | 8.72 | 7.85 | 8.38 | 5.67% | 0.64% | 7.16% | 47,707,100 | 397,260,000 | 342% | 8.33 | 4.15% | 8.10 | 3.86% | 8.00 | 3.79% | 7.82 | 3.38% | 0.60% |  |
| 2022-06-24 | 7.51 | 8.21 | 7.46 | 7.93 | 6.30% | -0.81% | 4.84% | 37,993,900 | 303,756,000 | 359% | 8.00 | 8.44% | 7.80 | 6.01% | 7.71 | 4.77% | 7.56 | 2.90% | 0.29% | |
| 2022-06-23 | 7.25 | 7.46 | 7.23 | 7.46 | 2.75% | 1.18% | 1.48% | 8,857,200 | 65,304,000 | 100% | 7.37 | 0.49% | 7.36 | -0.31% | 7.36 | 0.35% | 7.35 | 0.25% | 0.05% |  |
| 2022-06-22 | 7.30 | 7.44 | 7.24 | 7.26 | -0.27% | -1.05% | -1.00% | 7,439,300 | 54,583,000 | 74% | 7.34 | 0.92% | 7.38 | 0.26% | 7.34 | 0.06% | 7.33 | -0.89% | 0.05% | |
| 除权分界线,2022年06月22日,10股派1.000元(以下数据已经复权) |
| 2022-06-21 | 7.39 | 7.42 | 7.20 | 7.28 | -1.49% | 0.14% | -1.61% | 7,134,100 | 52,576,000 | 60% | 7.27 | -0.89% | 7.37 | 0.57% | 7.33 | 0.30% | 7.40 | 0.05% | 0.47% | |
| 2022-06-20 | 7.25 | 7.40 | 7.20 | 7.39 | 2.50% | 0.75% | -0.07% | 9,140,800 | 67,958,000 | 80% | 7.34 | 2.33% | 7.32 | 0.65% | 7.31 | -0.01% | 7.40 | 0.10% | 0.50% | |
| 2022-06-17 | 7.07 | 7.25 | 7.03 | 7.21 | 1.41% | 0.59% | -2.41% | 6,980,500 | 50,734,000 | 61% | 7.17 | 0.42% | 7.28 | 0.06% | 7.31 | -0.44% | 7.39 | -0.01% | 0.55% | |
| 2022-06-16 | 7.13 | 7.20 | 7.06 | 7.11 | -0.70% | -0.39% | -3.78% | 7,432,000 | 53,795,000 | 67% | 7.14 | -1.14% | 7.27 | -0.93% | 7.34 | 0.14% | 7.39 | 0.01% | 0.61% | |
| 2022-06-15 | 7.26 | 7.32 | 7.16 | 7.16 | -1.38% | -0.83% | -3.09% | 7,619,100 | 55,775,000 | 70% | 7.22 | 0.87% | 7.34 | -0.41% | 7.33 | -1.35% | 7.39 | 0.11% | 0.68% | |
| 2022-06-14 | 7.31 | 7.31 | 7.02 | 7.26 | -1.09% | 1.42% | -1.63% | 8,103,900 | 58,816,000 | 77% | 7.16 | -2.15% | 7.37 | 0.31% | 7.43 | -0.11% | 7.38 | 0.10% | 0.71% | |
| 2022-06-13 | 7.36 | 7.41 | 7.22 | 7.34 | 0.82% | 0.34% | -0.45% | 11,024,400 | 81,748,000 | 111% | 7.32 | 0.21% | 7.35 | -1.50% | 7.44 | 0.08% | 7.37 | 0.31% | 0.73% | |
| 2022-06-10 | 7.04 | 7.51 | 7.01 | 7.28 | 2.25% | -0.27% | -0.95% | 14,458,200 | 106,985,000 | 156% | 7.30 | 1.76% | 7.46 | 0.03% | 7.43 | 0.08% | 7.35 | 0.51% | 0.75% | |
| 2022-06-09 | 7.30 | 7.45 | 7.04 | 7.12 | -5.32% | -0.75% | -2.64% | 20,619,700 | 149,992,000 | 242% | 7.17 | -4.94% | 7.46 | -1.13% | 7.43 | -0.50% | 7.31 | 0.25% | 0.74% | |
| 2022-06-08 | 7.13 | 7.84 | 6.92 | 7.52 | 5.62% | -0.36% | 3.08% | 24,891,400 | 190,351,000 | 384% | 7.55 | 5.76% | 7.54 | 3.83% | 7.47 | 3.54% | 7.30 | 3.29% | 0.74% | |
| 2022-06-07 | 7.26 | 7.26 | 7.08 | 7.12 | -1.52% | -0.22% | 0.81% | 4,339,000 | 31,399,000 | 88% | 7.14 | -1.10% | 7.26 | 0.29% | 7.21 | 0.60% | 7.06 | 0.31% | 0.47% | |
| 2022-06-06 | 7.12 | 7.27 | 7.12 | 7.23 | 1.26% | 0.21% | 2.68% | 5,655,900 | 41,373,000 | 115% | 7.22 | 1.32% | 7.24 | 1.15% | 7.17 | 0.97% | 7.04 | 0.66% | 0.52% | |
| 2022-06-02 | 7.07 | 7.17 | 7.06 | 7.14 | 0.28% | 0.27% | 2.07% | 4,005,600 | 28,924,000 | 83% | 7.12 | 0.41% | 7.16 | 0.93% | 7.10 | 0.87% | 7.00 | 0.53% | 0.54% | |
| 2022-06-01 | 6.98 | 7.17 | 6.95 | 7.12 | 2.15% | 0.39% | 2.33% | 6,329,600 | 45,523,000 | 131% | 7.09 | 2.00% | 7.10 | 1.16% | 7.04 | 1.16% | 6.96 | 0.71% | 0.54% | |
| 2022-05-31 | 6.93 | 6.99 | 6.88 | 6.97 | 0.58% | 0.24% | 0.88% | 4,055,000 | 28,598,000 | 86% | 6.95 | 0.83% | 7.01 | 0.69% | 6.96 | 0.46% | 6.91 | 0.44% | 0.56% | |
| 2022-05-30 | 6.89 | 6.97 | 6.84 | 6.93 | 0.87% | 0.49% | 0.74% | 4,426,700 | 30,967,000 | 96% | 6.90 | 0.00% | 6.97 | 0.72% | 6.92 | 0.00% | 6.88 | 0.34% | 0.58% | |
| 2022-05-27 | 6.91 | 6.99 | 6.82 | 6.87 | -0.72% | -0.38% | 0.20% | 4,476,900 | 31,321,000 | 100% | 6.90 | 1.13% | 6.92 | 0.44% | 6.92 | 0.29% | 6.86 | 0.47% | 0.63% | |
| 2022-05-26 | 6.84 | 6.93 | 6.68 | 6.92 | 1.17% | 1.48% | 1.41% | 5,625,600 | 38,921,000 | 126% | 6.82 | 1.38% | 6.89 | -0.29% | 6.90 | 0.38% | 6.82 | 0.43% | 0.63% | |
| 2022-05-25 | 6.70 | 6.86 | 6.60 | 6.84 | 3.95% | 1.69% | 0.66% | 4,076,000 | 27,823,000 | 94% | 6.73 | -1.00% | 6.91 | -0.19% | 6.88 | 0.16% | 6.80 | 0.24% | 0.62% | |
| 2022-05-24 | 7.02 | 7.02 | 6.58 | 6.58 | -5.87% | -3.15% | -2.94% | 7,100,400 | 48,949,000 | 158% | 6.79 | -1.39% | 6.92 | 0.48% | 6.87 | 0.63% | 6.78 | 0.59% | 0.59% | |
| 2022-05-23 | 6.86 | 7.01 | 6.76 | 6.99 | 2.49% | 1.45% | 3.72% | 4,908,600 | 34,313,000 | 119% | 6.89 | 1.61% | 6.89 | 1.18% | 6.82 | 0.89% | 6.74 | 0.79% | 0.43% | |
| 2022-05-20 | 6.77 | 6.83 | 6.72 | 6.82 | 1.34% | 0.58% | 2.00% | 4,452,700 | 30,637,000 | 108% | 6.78 | 1.70% | 6.81 | 1.10% | 6.76 | 0.78% | 6.69 | 0.86% | 0.28% | |
| 2022-05-19 | 6.58 | 6.75 | 6.57 | 6.73 | 0.75% | 0.93% | 1.52% | 4,142,300 | 28,035,000 | 99% | 6.67 | 0.02% | 6.73 | 0.27% | 6.71 | 0.39% | 6.63 | 0.58% | 0.12% | |
| 2022-05-18 | 6.55 | 6.71 | 6.54 | 6.68 | 2.14% | 0.19% | 1.35% | 4,491,700 | 30,397,000 | 103% | 6.67 | 2.16% | 6.71 | 0.75% | 6.69 | 0.24% | 6.59 | 0.87% | -0.02% | |
| 2022-05-17 | 6.60 | 6.61 | 6.47 | 6.54 | -1.21% | 0.21% | 0.09% | 2,913,200 | 19,303,000 | 60% | 6.53 | -1.38% | 6.66 | -0.06% | 6.67 | 0.21% | 6.53 | 0.63% | -0.27% | |
| 2022-05-16 | 6.58 | 6.66 | 6.58 | 6.62 | 0.00% | 0.05% | 1.96% | 3,390,300 | 22,774,000 | 66% | 6.62 | 1.07% | 6.67 | 0.00% | 6.66 | 0.56% | 6.49 | 0.84% | -0.48% | | |
|
