众业达( 002441.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 | 11.20 | 12.27 | 11.20 | 12.00 | 5.91% | 1.53% | 6.86% | 111,121,200 | 1,313,324,000 | 339% | 11.82 | 0.30% | 11.74 | 3.64% | 11.36 | 2.51% | 11.23 | 2.81% | 2.87% |  |
| 2023-01-10 | 12.46 | 12.49 | 11.00 | 11.33 | -0.61% | -3.85% | 3.73% | 123,330,000 | 1,453,325,000 | 565% | 11.78 | 5.66% | 11.32 | 10.18% | 11.09 | 9.43% | 10.92 | 9.92% | 2.55% | |
| 2023-01-09 | 10.97 | 11.40 | 10.78 | 11.40 | 10.04% | 2.21% | 14.72% | 26,618,800 | 296,890,000 | 259% | 11.15 | 9.44% | 10.28 | 4.28% | 10.13 | 4.04% | 9.94 | 4.33% | 1.49% | |
| 2023-01-06 | 9.99 | 10.36 | 9.70 | 10.36 | 9.98% | 1.66% | 8.77% | 46,251,500 | 471,352,000 | 541% | 10.19 | 8.73% | 9.86 | 8.06% | 9.74 | 8.03% | 9.53 | 8.20% | 0.96% | |
| 2023-01-05 | 8.51 | 9.42 | 8.51 | 9.42 | 10.05% | 0.50% | 7.01% | 21,429,500 | 200,861,000 | 469% | 9.37 | 10.00% | 9.12 | 8.11% | 9.01 | 7.43% | 8.80 | 5.31% | 0.05% | |
| 2023-01-04 | 8.49 | 8.56 | 8.45 | 8.56 | 0.82% | 0.46% | 2.40% | 3,900,500 | 33,235,000 | 132% | 8.52 | 1.08% | 8.44 | 1.05% | 8.39 | 0.43% | 8.36 | 0.16% | -0.56% | |
| 2023-01-03 | 8.31 | 8.52 | 8.27 | 8.49 | 2.29% | 0.71% | 1.73% | 4,463,900 | 37,631,000 | 158% | 8.43 | 2.00% | 8.35 | 0.68% | 8.35 | 0.36% | 8.35 | -0.10% | -0.65% | |
| 2022-12-30 | 8.29 | 8.31 | 8.22 | 8.30 | 1.34% | 0.42% | -0.65% | 1,803,300 | 14,905,000 | 63% | 8.27 | 0.05% | 8.29 | -0.46% | 8.32 | 0.21% | 8.35 | -0.71% | -0.73% | |
| 2022-12-29 | 8.34 | 8.34 | 8.19 | 8.19 | -1.44% | -0.86% | -2.66% | 2,469,900 | 20,405,000 | 75% | 8.26 | -0.90% | 8.33 | -0.32% | 8.31 | -0.07% | 8.41 | -0.69% | -0.74% |  |
| 2022-12-28 | 8.38 | 8.40 | 8.29 | 8.31 | -1.42% | -0.31% | -1.91% | 2,789,200 | 23,251,000 | 82% | 8.34 | -0.68% | 8.36 | 0.55% | 8.31 | -0.17% | 8.47 | -0.49% | -0.74% | |
| 2022-12-27 | 8.40 | 8.44 | 8.34 | 8.43 | 0.36% | 0.44% | -0.99% | 2,419,300 | 20,305,000 | 70% | 8.39 | 0.55% | 8.31 | 0.30% | 8.33 | -0.14% | 8.51 | -0.42% | -0.71% | |
| 2022-12-26 | 8.25 | 8.40 | 8.23 | 8.40 | 1.94% | 0.63% | -1.75% | 2,778,700 | 23,194,000 | 76% | 8.35 | 1.63% | 8.29 | -0.23% | 8.34 | -0.45% | 8.55 | -0.70% | -0.67% | |
| 2022-12-23 | 8.20 | 8.30 | 8.12 | 8.24 | 0.12% | 0.33% | -4.30% | 3,065,300 | 25,176,000 | 76% | 8.21 | -1.06% | 8.31 | -0.90% | 8.38 | -1.37% | 8.61 | -0.97% | -0.61% | |
| 2022-12-22 | 8.39 | 8.45 | 8.20 | 8.23 | -1.79% | -0.86% | -5.34% | 3,494,100 | 29,005,000 | 81% | 8.30 | -1.25% | 8.38 | -0.95% | 8.49 | -1.19% | 8.69 | -0.91% | -0.54% | |
| 2022-12-21 | 8.49 | 8.49 | 8.34 | 8.38 | -1.30% | -0.31% | -4.49% | 2,879,300 | 24,203,000 | 65% | 8.41 | -0.71% | 8.46 | -1.27% | 8.60 | -0.71% | 8.77 | -0.80% | -0.48% | |
| 2022-12-20 | 8.40 | 8.52 | 8.39 | 8.49 | 0.59% | 0.28% | -4.01% | 2,352,800 | 19,918,000 | 50% | 8.47 | -0.35% | 8.57 | -1.02% | 8.66 | -0.49% | 8.85 | -0.69% | -0.43% | |
| 2022-12-19 | 8.62 | 8.65 | 8.38 | 8.44 | -2.20% | -0.66% | -5.23% | 3,984,000 | 33,847,000 | 79% | 8.50 | -1.92% | 8.66 | -0.94% | 8.70 | -0.83% | 8.91 | -0.96% | -0.43% | |
| 2022-12-16 | 8.80 | 8.83 | 8.57 | 8.63 | -2.60% | -0.37% | -4.03% | 5,776,100 | 50,031,000 | 108% | 8.66 | -1.79% | 8.74 | -0.60% | 8.77 | -1.00% | 8.99 | -0.74% | -0.35% | |
| 2022-12-15 | 8.79 | 8.86 | 8.76 | 8.86 | 1.03% | 0.45% | -2.20% | 3,784,700 | 33,382,000 | 71% | 8.82 | 0.47% | 8.79 | -0.17% | 8.86 | -0.65% | 9.06 | -0.68% | -0.28% | |
| 2022-12-14 | 8.75 | 8.85 | 8.73 | 8.77 | 0.23% | -0.10% | -3.85% | 3,434,900 | 30,155,000 | 54% | 8.78 | 0.03% | 8.81 | -0.93% | 8.92 | -0.79% | 9.12 | -0.19% | -0.21% | |
| 2022-12-13 | 8.80 | 8.86 | 8.73 | 8.75 | -0.57% | -0.30% | -4.25% | 3,724,400 | 32,687,000 | 57% | 8.78 | -0.76% | 8.89 | -1.02% | 8.99 | -0.84% | 9.14 | -0.11% | -0.20% | |
| 2022-12-12 | 8.98 | 8.98 | 8.79 | 8.80 | -2.00% | -0.49% | -3.80% | 5,865,400 | 51,870,000 | 87% | 8.84 | -1.94% | 8.98 | -1.26% | 9.07 | -1.10% | 9.15 | -0.08% | -0.19% | |
| 2022-12-09 | 9.08 | 9.12 | 8.97 | 8.98 | -1.10% | -0.42% | -1.91% | 5,476,900 | 49,393,000 | 81% | 9.02 | -1.05% | 9.10 | -0.75% | 9.17 | -0.46% | 9.16 | -0.24% | -0.20% | |
| 2022-12-08 | 9.14 | 9.19 | 9.06 | 9.08 | -0.66% | -0.37% | -1.06% | 4,643,600 | 42,323,000 | 66% | 9.11 | -0.54% | 9.17 | -0.63% | 9.21 | -0.39% | 9.18 | -0.34% | -0.18% | |
| 2022-12-07 | 9.21 | 9.23 | 9.09 | 9.14 | -0.76% | -0.25% | -0.74% | 5,380,200 | 49,300,000 | 74% | 9.16 | -0.54% | 9.22 | -0.22% | 9.25 | 0.09% | 9.21 | -0.26% | -0.14% | |
| 2022-12-06 | 9.30 | 9.31 | 9.15 | 9.21 | -1.07% | -0.03% | -0.24% | 5,556,800 | 51,194,000 | 69% | 9.21 | -0.68% | 9.24 | -0.26% | 9.24 | 0.33% | 9.23 | -0.67% | -0.11% | |
| 2022-12-05 | 9.25 | 9.34 | 9.21 | 9.31 | 0.65% | 0.37% | 0.17% | 7,457,400 | 69,177,000 | 80% | 9.28 | 0.48% | 9.27 | 0.41% | 9.21 | 0.67% | 9.29 | -0.18% | 0.00% | |
| 2022-12-02 | 9.28 | 9.32 | 9.19 | 9.25 | -0.64% | 0.19% | -0.66% | 6,493,800 | 59,953,000 | 66% | 9.23 | -0.53% | 9.23 | 0.57% | 9.15 | -0.08% | 9.31 | -0.06% | -0.01% | |
| 2022-12-01 | 9.14 | 9.44 | 9.11 | 9.31 | 2.76% | 0.31% | -0.08% | 13,082,200 | 121,410,000 | 128% | 9.28 | 2.11% | 9.18 | 1.76% | 9.15 | -0.14% | 9.32 | 0.04% | -0.04% | |
| 2022-11-30 | 9.05 | 9.16 | 9.02 | 9.06 | 0.00% | -0.32% | -2.72% | 4,760,900 | 43,270,000 | 49% | 9.09 | 0.70% | 9.02 | -0.80% | 9.17 | -0.67% | 9.31 | -0.09% | -0.06% | | |
|
