松芝股份( 002454.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-05-19 | 5.68 | 5.78 | 5.64 | 5.75 | 0.17% | 0.58% | 5.20% | 6,158,700 | 35,208,000 | 90% | 5.72 | -0.45% | 5.69 | 0.85% | 5.62 | 1.04% | 5.47 | 1.17% | 0.11% |  |
| 2022-05-18 | 5.58 | 5.84 | 5.52 | 5.74 | 2.68% | -0.05% | 6.24% | 11,641,600 | 66,855,000 | 157% | 5.74 | 3.87% | 5.64 | 2.25% | 5.56 | 1.91% | 5.40 | 1.31% | -0.19% | |
| 2022-05-17 | 5.53 | 5.59 | 5.45 | 5.59 | 1.27% | 1.10% | 4.82% | 5,505,100 | 30,438,000 | 64% | 5.53 | -0.58% | 5.51 | 0.93% | 5.45 | 0.70% | 5.33 | 0.76% | -0.55% | |
| 2022-05-16 | 5.55 | 5.65 | 5.51 | 5.52 | 0.18% | -0.74% | 4.29% | 8,505,000 | 47,295,000 | 99% | 5.56 | 2.22% | 5.46 | 1.17% | 5.42 | 1.31% | 5.29 | 0.76% | -0.79% | |
| 2022-05-13 | 5.37 | 5.53 | 5.35 | 5.51 | 2.99% | 1.29% | 4.89% | 6,831,700 | 37,166,000 | 81% | 5.44 | 1.95% | 5.40 | 0.90% | 5.35 | 1.06% | 5.25 | 0.38% | -0.97% | |
| 2022-05-12 | 5.31 | 5.40 | 5.27 | 5.35 | 0.19% | 0.26% | 2.24% | 5,554,100 | 29,638,000 | 67% | 5.34 | -1.26% | 5.35 | 0.64% | 5.29 | 0.61% | 5.23 | -0.13% | -1.07% | |
| 2022-05-11 | 5.25 | 5.49 | 5.25 | 5.34 | 1.71% | -1.18% | 1.91% | 12,281,700 | 66,375,000 | 148% | 5.40 | 3.49% | 5.32 | 2.78% | 5.26 | 0.32% | 5.24 | 0.12% | -1.16% | |
| 2022-05-10 | 5.21 | 5.27 | 5.12 | 5.25 | 0.57% | 0.54% | 0.31% | 4,394,700 | 22,948,000 | 57% | 5.22 | 0.54% | 5.17 | -0.29% | 5.24 | 0.65% | 5.23 | -0.80% | -1.21% | |
| 2022-05-09 | 5.07 | 5.24 | 5.07 | 5.22 | 2.35% | 0.50% | -1.06% | 5,242,300 | 27,229,000 | 65% | 5.19 | 1.74% | 5.19 | -1.14% | 5.21 | 0.25% | 5.28 | -0.98% | -1.19% | |
| 2022-05-06 | 5.13 | 5.17 | 5.04 | 5.10 | -1.54% | -0.10% | -4.28% | 4,850,700 | 24,764,000 | 59% | 5.11 | -2.11% | 5.25 | 0.56% | 5.19 | -0.10% | 5.33 | -1.44% | -1.16% | |
| 2022-05-05 | 5.21 | 5.39 | 5.12 | 5.18 | -2.08% | -0.67% | -4.18% | 13,703,900 | 71,472,000 | 162% | 5.22 | -1.62% | 5.22 | 0.44% | 5.20 | -0.50% | 5.41 | -1.83% | -1.05% | |
| 2022-04-29 | 4.97 | 5.40 | 4.96 | 5.29 | 7.74% | -0.21% | -3.94% | 21,210,500 | 112,435,000 | 268% | 5.30 | 6.15% | 5.20 | 2.91% | 5.22 | 0.00% | 5.51 | -2.36% | -0.89% | |
| 2022-04-28 | 5.20 | 5.20 | 4.87 | 4.91 | -5.21% | -1.68% | -12.94% | 7,495,200 | 37,430,000 | 100% | 4.99 | -1.05% | 5.05 | -3.46% | 5.22 | -3.58% | 5.64 | -1.61% | -0.72% | |
| 2022-04-27 | 5.00 | 5.18 | 4.92 | 5.18 | 2.17% | 2.64% | -9.63% | 4,779,600 | 24,124,000 | 66% | 5.05 | -2.00% | 5.23 | -3.04% | 5.42 | -3.15% | 5.73 | -1.02% | -0.63% | |
| 2022-04-26 | 5.18 | 5.24 | 5.06 | 5.07 | -1.36% | -1.55% | -12.45% | 4,115,400 | 21,196,000 | 58% | 5.15 | -4.52% | 5.39 | -3.47% | 5.59 | -2.90% | 5.79 | -0.67% | -0.61% | |
| 2022-04-25 | 5.55 | 5.59 | 5.13 | 5.14 | -8.87% | -4.71% | -11.84% | 7,286,100 | 39,300,000 | 105% | 5.39 | -4.72% | 5.59 | -3.84% | 5.76 | -2.62% | 5.83 | -0.97% | -0.62% | |
| 2022-04-22 | 5.68 | 5.74 | 5.59 | 5.64 | -1.23% | -0.37% | -4.20% | 3,745,100 | 21,200,000 | 58% | 5.66 | -2.13% | 5.81 | -1.86% | 5.92 | -0.35% | 5.89 | -0.41% | -0.59% | |
| 2022-04-21 | 5.88 | 5.88 | 5.68 | 5.71 | -2.89% | -1.28% | -3.40% | 5,830,400 | 33,722,000 | 91% | 5.78 | -2.66% | 5.92 | -1.25% | 5.94 | -0.15% | 5.91 | -0.62% | -0.70% | |
| 2022-04-20 | 5.99 | 6.04 | 5.86 | 5.88 | -1.01% | -1.04% | -1.14% | 5,502,800 | 32,699,000 | 87% | 5.94 | -1.12% | 6.00 | 0.47% | 5.95 | 0.17% | 5.95 | -0.64% | -0.93% | |
| 2022-04-19 | 6.08 | 6.16 | 5.90 | 5.94 | -2.46% | -1.15% | -0.77% | 7,775,000 | 46,721,000 | 122% | 6.01 | -0.18% | 5.97 | 0.69% | 5.94 | 0.75% | 5.99 | -0.33% | -0.87% | |
| 2022-04-18 | 6.02 | 6.11 | 5.92 | 6.09 | 3.40% | 1.16% | 1.40% | 8,259,200 | 49,718,000 | 129% | 6.02 | 2.02% | 5.93 | 0.92% | 5.89 | 0.58% | 6.01 | -0.25% | -0.85% | |
| 2022-04-15 | 5.88 | 6.03 | 5.77 | 5.89 | -0.17% | -0.19% | -2.18% | 11,017,200 | 65,016,000 | 179% | 5.90 | 1.08% | 5.87 | 1.08% | 5.86 | -0.20% | 6.02 | -0.66% | -0.82% | |
| 2022-04-14 | 5.82 | 5.91 | 5.76 | 5.90 | 1.55% | 1.06% | -2.66% | 5,398,800 | 31,518,000 | 95% | 5.84 | -0.02% | 5.81 | -0.38% | 5.87 | -1.38% | 6.06 | -0.74% | -0.73% | |
| 2022-04-13 | 5.84 | 5.93 | 5.73 | 5.81 | -1.02% | -0.50% | -4.85% | 3,518,500 | 20,545,000 | 59% | 5.84 | 1.34% | 5.83 | -0.95% | 5.95 | -1.62% | 6.11 | -0.86% | -0.65% | |
| 2022-04-12 | 5.78 | 5.87 | 5.65 | 5.87 | 1.21% | 1.87% | -4.69% | 5,281,400 | 30,430,000 | 77% | 5.76 | -2.26% | 5.89 | -2.53% | 6.05 | -1.35% | 6.16 | -0.68% | -0.57% | |
| 2022-04-11 | 6.01 | 6.03 | 5.75 | 5.80 | -3.33% | -1.61% | -6.47% | 5,372,400 | 31,671,000 | 77% | 5.90 | -2.24% | 6.04 | -2.39% | 6.13 | -0.91% | 6.20 | -0.72% | -0.51% | |
| 2022-04-08 | 6.09 | 6.14 | 5.96 | 6.00 | -1.64% | -0.50% | -3.94% | 4,459,500 | 26,892,000 | 58% | 6.03 | -2.40% | 6.19 | -0.45% | 6.19 | -0.39% | 6.25 | -1.55% | -0.46% | |
| 2022-04-07 | 6.30 | 6.30 | 6.10 | 6.10 | -3.48% | -1.26% | -3.85% | 6,015,200 | 37,162,000 | 61% | 6.18 | -2.03% | 6.22 | -0.19% | 6.21 | -0.19% | 6.34 | -2.85% | -0.24% | |
| 2022-04-06 | 6.29 | 6.35 | 6.24 | 6.32 | 0.32% | 0.22% | -3.22% | 6,559,600 | 41,364,000 | 48% | 6.31 | 2.16% | 6.23 | 0.61% | 6.23 | -0.27% | 6.53 | -0.08% | 0.51% | |
| 2022-04-01 | 6.20 | 6.30 | 6.08 | 6.30 | 0.00% | 2.06% | -3.60% | 8,017,200 | 49,490,000 | 58% | 6.17 | -0.71% | 6.19 | -0.43% | 6.24 | -0.26% | 6.54 | -0.17% | 0.51% | | |
|
