双环传动( 002472.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 | 27.40 | 27.61 | 26.85 | 26.92 | -1.61% | -0.87% | 2.49% | 9,306,300 | 252,721,000 | 56% | 27.16 | 0.22% | 27.39 | 0.27% | 27.06 | 0.64% | 26.27 | 0.32% | 0.29% |  |
| 2023-01-10 | 27.60 | 27.76 | 26.58 | 27.36 | 0.18% | 0.97% | 4.50% | 16,269,400 | 440,832,000 | 100% | 27.10 | -2.10% | 27.32 | 1.05% | 26.89 | 0.75% | 26.18 | 0.66% | 0.26% | |
| 2023-01-09 | 28.05 | 28.18 | 26.90 | 27.31 | 0.29% | -1.33% | 5.00% | 24,654,100 | 682,351,000 | 160% | 27.68 | 2.10% | 27.04 | 2.10% | 26.69 | 1.84% | 26.01 | 1.42% | 0.16% | |
| 2023-01-06 | 25.94 | 27.68 | 25.89 | 27.23 | 3.85% | 0.45% | 6.17% | 24,598,900 | 666,808,000 | 178% | 27.11 | 3.50% | 26.48 | 2.24% | 26.20 | 1.93% | 25.65 | 1.32% | -0.03% | |
| 2023-01-05 | 25.68 | 26.90 | 25.45 | 26.22 | 3.39% | 0.11% | 3.58% | 20,843,000 | 545,887,000 | 167% | 26.19 | 2.38% | 25.90 | 0.61% | 25.71 | 1.83% | 25.31 | 0.63% | -0.22% | |
| 2023-01-04 | 25.90 | 26.39 | 25.18 | 25.36 | -2.87% | -0.87% | 0.81% | 10,614,600 | 271,548,000 | 93% | 25.58 | -0.38% | 25.74 | 0.87% | 25.25 | 0.09% | 25.16 | -0.06% | -0.31% |  |
| 2023-01-03 | 25.45 | 26.40 | 24.90 | 26.11 | 2.59% | 1.68% | 3.73% | 12,632,200 | 324,386,000 | 115% | 25.68 | -0.63% | 25.52 | 1.80% | 25.22 | 0.43% | 25.17 | -0.40% | -0.27% | |
| 2022-12-30 | 24.90 | 26.69 | 24.74 | 25.45 | 4.52% | -1.51% | 0.70% | 24,263,600 | 626,998,000 | 222% | 25.84 | 5.35% | 25.07 | 1.83% | 25.12 | 1.84% | 25.27 | 0.31% | -0.20% | |
| 2022-12-29 | 23.99 | 25.10 | 23.97 | 24.35 | 1.16% | -0.73% | -3.35% | 9,964,500 | 244,410,000 | 99% | 24.53 | 1.07% | 24.62 | -0.70% | 24.66 | -0.19% | 25.19 | -0.79% | -0.26% | |
| 2022-12-28 | 25.47 | 25.59 | 23.89 | 24.07 | -5.94% | -0.82% | -5.21% | 16,764,300 | 406,846,000 | 147% | 24.27 | -4.82% | 24.79 | -0.72% | 24.71 | -1.14% | 25.39 | -0.48% | -0.25% | |
| 2022-12-27 | 25.26 | 25.85 | 24.91 | 25.59 | 0.87% | 0.36% | 0.29% | 7,659,600 | 195,300,000 | 74% | 25.50 | 1.69% | 24.97 | 0.85% | 24.99 | -0.36% | 25.52 | -0.02% | -0.28% | |
| 2022-12-26 | 24.01 | 25.55 | 23.98 | 25.37 | 4.88% | 1.18% | -0.59% | 11,939,200 | 299,347,000 | 113% | 25.07 | 3.93% | 24.76 | -0.06% | 25.08 | -1.81% | 25.52 | -0.34% | -0.29% | |
| 2022-12-23 | 24.05 | 24.43 | 23.73 | 24.19 | -0.94% | 0.27% | -5.53% | 6,227,500 | 150,233,000 | 59% | 24.12 | -2.67% | 24.77 | -2.31% | 25.55 | -1.03% | 25.61 | -0.47% | -0.24% | |
| 2022-12-22 | 25.58 | 25.58 | 24.39 | 24.42 | -3.55% | -1.48% | -5.08% | 7,990,800 | 198,060,000 | 78% | 24.79 | -2.03% | 25.36 | -2.86% | 25.81 | -0.67% | 25.73 | -0.58% | -0.20% | |
| 2022-12-21 | 25.99 | 26.19 | 24.93 | 25.32 | -2.73% | 0.08% | -2.15% | 7,526,800 | 190,424,000 | 74% | 25.30 | -3.13% | 26.11 | -0.44% | 25.99 | 0.48% | 25.88 | -0.29% | -0.15% | |
| 2022-12-20 | 26.33 | 26.75 | 25.81 | 26.03 | -1.18% | -0.33% | 0.30% | 6,655,200 | 173,812,000 | 62% | 26.12 | -1.77% | 26.22 | 0.51% | 25.86 | 0.25% | 25.95 | 0.40% | -0.14% | |
| 2022-12-19 | 25.86 | 27.00 | 25.70 | 26.34 | 2.85% | -0.93% | 1.89% | 12,507,500 | 332,533,000 | 110% | 26.59 | 2.84% | 26.09 | 1.85% | 25.80 | 0.59% | 25.85 | 0.30% | -0.26% | |
| 2022-12-16 | 26.53 | 26.67 | 25.46 | 25.61 | -3.97% | -0.94% | -0.64% | 10,464,700 | 270,530,000 | 90% | 25.85 | -0.22% | 25.61 | 0.29% | 25.65 | -0.02% | 25.78 | -0.33% | -0.36% | |
| 2022-12-15 | 24.63 | 26.76 | 24.50 | 26.67 | 8.28% | 2.94% | 3.14% | 21,093,400 | 546,503,000 | 175% | 25.91 | 4.27% | 25.54 | 0.75% | 25.65 | -0.25% | 25.86 | -0.65% | -0.38% | |
| 2022-12-14 | 25.00 | 25.35 | 24.59 | 24.63 | -2.46% | -0.87% | -5.37% | 11,358,600 | 282,227,000 | 95% | 24.85 | -2.77% | 25.35 | -1.88% | 25.72 | -1.38% | 26.03 | -0.79% | -0.33% | |
| 2022-12-13 | 26.02 | 26.37 | 25.16 | 25.25 | -3.44% | -1.19% | -3.76% | 7,607,500 | 194,402,000 | 61% | 25.55 | -1.63% | 25.84 | -1.47% | 26.08 | 0.64% | 26.24 | -0.15% | -0.32% | |
| 2022-12-12 | 25.83 | 26.35 | 25.31 | 26.15 | 1.24% | 0.67% | -0.48% | 6,609,700 | 171,697,000 | 52% | 25.98 | -0.17% | 26.22 | -0.02% | 25.91 | 0.05% | 26.28 | 0.13% | -0.41% | |
| 2022-12-09 | 26.19 | 26.46 | 25.78 | 25.83 | -1.94% | -0.73% | -1.57% | 6,518,500 | 169,610,000 | 49% | 26.02 | -1.99% | 26.23 | 1.33% | 25.90 | -0.48% | 26.24 | -0.05% | -0.54% | |
| 2022-12-08 | 26.06 | 27.06 | 26.01 | 26.34 | 0.50% | -0.78% | 0.32% | 8,930,800 | 237,093,000 | 66% | 26.55 | 1.61% | 25.88 | 0.53% | 26.02 | -0.70% | 26.26 | -0.07% | -0.69% | |
| 2022-12-07 | 25.51 | 26.69 | 25.34 | 26.21 | 2.18% | 0.31% | -0.24% | 15,379,000 | 401,821,000 | 113% | 26.13 | 3.44% | 25.75 | -0.50% | 26.21 | -0.49% | 26.27 | -0.19% | -0.78% | |
| 2022-12-06 | 25.65 | 25.90 | 24.69 | 25.65 | -0.74% | 1.54% | -2.56% | 15,567,100 | 393,220,000 | 111% | 25.26 | -2.43% | 25.88 | -2.69% | 26.33 | -0.79% | 26.32 | -0.82% | -0.88% | |
| 2022-12-05 | 26.51 | 26.56 | 25.70 | 25.84 | -1.97% | -0.19% | -2.64% | 12,298,300 | 318,380,000 | 91% | 25.89 | -2.36% | 26.59 | -0.82% | 26.54 | 0.09% | 26.54 | -0.72% | -0.89% | |
| 2022-12-02 | 27.00 | 27.22 | 26.09 | 26.36 | -3.09% | -0.58% | -1.39% | 14,736,800 | 390,732,000 | 109% | 26.51 | -2.75% | 26.81 | 0.29% | 26.52 | 0.15% | 26.73 | -0.47% | -0.95% | |
| 2022-12-01 | 27.30 | 27.65 | 27.00 | 27.20 | 0.41% | -0.23% | 1.28% | 14,498,100 | 395,263,000 | 110% | 27.26 | 2.17% | 26.73 | 1.76% | 26.48 | 0.48% | 26.86 | -0.17% | -1.08% | |
| 2022-11-30 | 26.15 | 27.10 | 26.01 | 27.09 | 0.00% | 1.52% | 0.70% | 17,363,900 | 463,363,000 | 129% | 26.69 | 1.83% | 26.27 | 0.75% | 26.35 | 0.16% | 26.90 | -0.71% | -1.19% | | |
|
