长高集团( 002452.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-11-26 | 9.78 | 10.49 | 9.56 | 9.82 | 0.00% | -2.34% | 4.77% | 73,484,300 | 738,893,000 | 151% | 10.06 | 3.90% | 9.75 | 2.98% | 9.58 | 2.55% | 9.37 | 1.35% | 1.32% |  |
| 2021-11-25 | 9.05 | 9.96 | 8.91 | 9.82 | 8.51% | 1.47% | 6.19% | 69,084,700 | 668,609,000 | 150% | 9.68 | 6.00% | 9.47 | 3.53% | 9.34 | 0.89% | 9.25 | 1.55% | 1.39% | |
| 2021-11-24 | 9.43 | 9.43 | 8.95 | 9.05 | -3.62% | -0.88% | -0.63% | 27,747,600 | 253,329,000 | 61% | 9.13 | -1.94% | 9.15 | -0.40% | 9.26 | 0.36% | 9.11 | 0.55% | 1.36% | |
| 2021-11-23 | 9.12 | 9.51 | 8.98 | 9.39 | 3.19% | 0.85% | 3.68% | 31,777,300 | 295,864,000 | 74% | 9.31 | 3.30% | 9.18 | -0.99% | 9.23 | 1.35% | 9.06 | 0.70% | 1.34% | |
| 2021-11-22 | 9.17 | 9.23 | 8.68 | 9.10 | -0.76% | 0.95% | 1.18% | 36,578,800 | 329,725,000 | 86% | 9.01 | -2.41% | 9.28 | 0.16% | 9.10 | -1.01% | 8.99 | 0.58% | 1.31% | |
| 2021-11-19 | 9.38 | 9.52 | 9.05 | 9.17 | 0.33% | -0.73% | 2.55% | 40,227,400 | 371,570,000 | 100% | 9.24 | -2.44% | 9.26 | 1.85% | 9.20 | 0.21% | 8.94 | 0.88% | 1.33% | |
| 2021-11-18 | 9.38 | 9.90 | 9.14 | 9.14 | -0.65% | -3.46% | 3.11% | 57,182,300 | 541,396,000 | 154% | 9.47 | 4.42% | 9.09 | -0.13% | 9.18 | 2.08% | 8.86 | 1.64% | 1.34% | |
| 2021-11-17 | 8.56 | 9.54 | 8.30 | 9.20 | 5.99% | 1.47% | 5.49% | 56,543,300 | 512,666,000 | 160% | 9.07 | 4.40% | 9.10 | -0.11% | 8.99 | 1.22% | 8.72 | 1.30% | 1.28% | |
| 2021-11-16 | 9.14 | 9.19 | 8.44 | 8.68 | -4.51% | -0.06% | 0.82% | 49,500,500 | 429,909,000 | 149% | 8.69 | -7.58% | 9.11 | 0.56% | 8.88 | 0.35% | 8.61 | 0.68% | 1.22% | |
| 2021-11-15 | 9.90 | 9.97 | 8.97 | 9.09 | -2.47% | -3.27% | 6.30% | 78,123,900 | 734,118,000 | 265% | 9.40 | 3.41% | 9.06 | 6.04% | 8.85 | 5.49% | 8.55 | 3.96% | 1.33% | |
| 2021-11-12 | 8.47 | 9.32 | 8.42 | 9.32 | 10.04% | 2.56% | 13.31% | 34,258,300 | 311,321,000 | 132% | 9.09 | 8.44% | 8.55 | 4.67% | 8.39 | 2.96% | 8.23 | 2.03% | 1.10% | |
| 2021-11-11 | 7.94 | 8.70 | 7.85 | 8.47 | 6.81% | 1.07% | 5.07% | 39,287,300 | 329,214,000 | 152% | 8.38 | 7.00% | 8.17 | 2.37% | 8.15 | 0.85% | 8.06 | 1.31% | 0.94% | |
| 2021-11-10 | 8.02 | 8.05 | 7.64 | 7.93 | -1.00% | 1.25% | -0.34% | 16,746,300 | 131,152,000 | 64% | 7.83 | -2.20% | 7.98 | -1.45% | 8.08 | -0.22% | 7.96 | 0.27% | 0.91% | |
| 2021-11-09 | 8.01 | 8.25 | 7.87 | 8.01 | 0.00% | 0.02% | 0.93% | 17,716,600 | 141,879,000 | 70% | 8.01 | -0.67% | 8.09 | -0.75% | 8.10 | -0.54% | 7.94 | 0.47% | 0.95% | |
| 2021-11-08 | 7.99 | 8.34 | 7.91 | 8.01 | 0.25% | -0.65% | 1.41% | 22,253,800 | 179,408,000 | 90% | 8.06 | -1.48% | 8.16 | 0.31% | 8.14 | 0.71% | 7.90 | 0.79% | 1.03% | |
| 2021-11-05 | 8.25 | 8.42 | 7.99 | 7.99 | -5.11% | -2.36% | 1.95% | 24,847,100 | 203,333,000 | 100% | 8.18 | -0.26% | 8.13 | -0.27% | 8.09 | 1.21% | 7.84 | 0.95% | 1.08% | |
| 2021-11-04 | 8.15 | 8.42 | 8.00 | 8.42 | 3.31% | 2.63% | 8.46% | 27,517,700 | 225,751,000 | 116% | 8.20 | 2.61% | 8.15 | 1.52% | 7.99 | 1.56% | 7.76 | 1.02% | 1.03% | |
| 2021-11-03 | 8.12 | 8.20 | 7.76 | 8.15 | 0.62% | 1.94% | 6.05% | 24,677,400 | 197,299,000 | 108% | 8.00 | -2.70% | 8.03 | 1.33% | 7.87 | 0.90% | 7.69 | 0.75% | 0.97% |  |
| 2021-11-02 | 8.10 | 8.55 | 7.99 | 8.10 | 1.12% | -1.42% | 6.19% | 38,083,900 | 312,933,000 | 177% | 8.22 | 4.38% | 7.93 | 3.31% | 7.80 | 2.49% | 7.63 | 1.78% | 0.97% | |
| 2021-11-01 | 7.54 | 8.09 | 7.50 | 8.01 | 6.80% | 1.75% | 6.87% | 39,592,200 | 311,676,000 | 194% | 7.87 | 6.08% | 7.67 | 2.72% | 7.61 | 1.90% | 7.50 | 1.61% | 0.89% | |
| 2021-10-29 | 7.50 | 7.64 | 7.24 | 7.50 | 0.13% | 1.06% | 1.68% | 17,915,100 | 132,951,000 | 91% | 7.42 | -1.63% | 7.47 | -0.19% | 7.47 | 0.42% | 7.38 | 0.45% | 0.85% | |
| 2021-10-28 | 7.35 | 7.72 | 7.35 | 7.49 | 0.94% | -0.72% | 2.00% | 27,447,900 | 207,075,000 | 145% | 7.54 | 2.38% | 7.48 | 0.57% | 7.43 | 0.64% | 7.34 | 0.99% | 0.77% | |
| 2021-10-27 | 7.39 | 7.48 | 7.28 | 7.42 | 0.00% | 0.69% | 2.05% | 12,703,500 | 93,608,000 | 70% | 7.37 | -1.29% | 7.44 | 0.57% | 7.39 | -0.01% | 7.27 | 0.68% | 0.56% | |
| 2021-10-26 | 7.57 | 7.58 | 7.37 | 7.42 | -1.85% | -0.60% | 2.74% | 17,232,400 | 128,636,000 | 97% | 7.47 | 0.11% | 7.40 | 0.39% | 7.39 | 0.30% | 7.22 | 1.28% | 0.36% | |
| 2021-10-25 | 7.15 | 7.59 | 7.14 | 7.56 | 5.29% | 1.38% | 6.02% | 27,808,200 | 207,378,000 | 156% | 7.46 | 3.20% | 7.37 | 0.63% | 7.37 | 1.18% | 7.13 | 1.34% | 0.20% | |
| 2021-10-22 | 7.32 | 7.38 | 7.11 | 7.18 | -2.31% | -0.64% | 2.03% | 16,307,900 | 117,848,000 | 94% | 7.23 | -1.81% | 7.32 | -0.52% | 7.28 | 0.51% | 7.04 | 0.40% | 0.05% | |
| 2021-10-21 | 7.39 | 7.47 | 7.25 | 7.35 | -0.41% | -0.12% | 4.87% | 15,571,200 | 114,584,000 | 85% | 7.36 | -0.27% | 7.36 | 1.20% | 7.24 | 1.16% | 7.01 | 0.47% | -0.02% | |
| 2021-10-20 | 7.31 | 7.47 | 7.27 | 7.38 | 0.14% | 0.01% | 5.79% | 18,162,100 | 134,022,000 | 95% | 7.38 | 0.45% | 7.27 | 1.44% | 7.16 | 1.68% | 6.98 | 0.75% | -0.12% | |
| 2021-10-19 | 7.20 | 7.43 | 7.20 | 7.37 | 1.24% | 0.33% | 6.44% | 20,818,800 | 152,934,000 | 104% | 7.35 | 3.00% | 7.17 | 2.21% | 7.04 | 2.61% | 6.92 | 0.98% | -0.62% | |
| 2021-10-18 | 6.92 | 7.31 | 6.88 | 7.28 | 0.00% | 2.08% | 6.17% | 23,901,100 | 170,463,000 | 111% | 7.13 | 2.31% | 7.02 | 2.51% | 6.86 | 1.58% | 6.86 | 1.12% | -0.79% | | |
|
