鼎龙文化( 002502.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 | 3.47 | 3.83 | 3.47 | 3.62 | 4.02% | -2.64% | 1.40% | 79,737,700 | 296,460,000 | 387% | 3.72 | 7.05% | 3.67 | 4.88% | 3.65 | 2.73% | 3.57 | 2.79% | 0.40% |  |
| 2023-01-10 | 3.49 | 3.53 | 3.45 | 3.48 | 0.00% | 0.20% | 0.20% | 9,374,900 | 32,559,000 | 65% | 3.47 | -0.52% | 3.50 | -1.46% | 3.55 | 0.17% | 3.47 | 0.17% | 0.09% | |
| 2023-01-09 | 3.57 | 3.58 | 3.46 | 3.48 | -1.42% | -0.32% | 0.37% | 9,107,300 | 31,797,000 | 64% | 3.49 | -1.02% | 3.56 | -0.39% | 3.54 | 0.83% | 3.47 | 0.38% | 0.06% | |
| 2023-01-06 | 3.62 | 3.64 | 3.48 | 3.53 | -1.67% | 0.09% | 2.20% | 16,435,900 | 57,976,000 | 113% | 3.53 | -2.14% | 3.57 | 0.42% | 3.51 | 0.69% | 3.45 | 0.52% | 0.00% | |
| 2023-01-05 | 3.57 | 3.66 | 3.57 | 3.59 | 0.00% | -0.39% | 4.48% | 21,424,400 | 77,207,000 | 159% | 3.60 | 1.09% | 3.55 | 2.24% | 3.49 | 1.45% | 3.44 | 1.00% | -0.08% | |
| 2023-01-04 | 3.49 | 3.60 | 3.48 | 3.59 | 2.57% | 0.70% | 5.53% | 21,013,200 | 74,922,000 | 173% | 3.57 | 2.41% | 3.48 | 2.06% | 3.44 | 1.60% | 3.40 | 1.04% | -0.21% | |
| 2023-01-03 | 3.40 | 3.52 | 3.38 | 3.50 | 2.64% | 0.55% | 3.95% | 18,135,700 | 63,134,000 | 158% | 3.48 | 3.02% | 3.41 | 1.64% | 3.39 | 1.05% | 3.37 | 0.30% | -0.33% | |
| 2022-12-30 | 3.29 | 3.41 | 3.29 | 3.41 | 3.02% | 0.92% | 1.58% | 20,054,400 | 67,756,000 | 177% | 3.38 | 1.62% | 3.35 | 0.75% | 3.35 | 0.30% | 3.36 | -0.53% | -0.37% | |
| 2022-12-29 | 3.32 | 3.38 | 3.29 | 3.31 | 0.61% | -0.45% | -1.93% | 10,244,900 | 34,063,000 | 92% | 3.33 | 0.24% | 3.33 | -0.33% | 3.34 | 0.00% | 3.38 | -1.23% | -0.32% | |
| 2022-12-28 | 3.33 | 3.37 | 3.28 | 3.29 | -1.50% | -0.81% | -3.72% | 8,862,600 | 29,401,000 | 67% | 3.32 | -0.60% | 3.34 | -0.45% | 3.34 | -0.12% | 3.42 | -0.47% | -0.17% | |
| 2022-12-27 | 3.37 | 3.40 | 3.31 | 3.34 | -0.89% | 0.09% | -2.71% | 8,276,200 | 27,615,000 | 59% | 3.34 | -0.66% | 3.35 | 0.18% | 3.34 | -0.03% | 3.43 | -0.26% | -0.13% | |
| 2022-12-26 | 3.35 | 3.38 | 3.33 | 3.37 | 0.90% | 0.33% | -2.09% | 8,332,600 | 27,990,000 | 56% | 3.36 | 0.09% | 3.35 | 0.12% | 3.35 | -0.54% | 3.44 | -0.12% | -0.08% | |
| 2022-12-23 | 3.28 | 3.43 | 3.23 | 3.34 | 2.14% | -0.48% | -3.08% | 14,599,500 | 48,996,000 | 94% | 3.36 | 1.05% | 3.34 | 0.18% | 3.36 | -1.20% | 3.45 | -0.23% | -0.03% | |
| 2022-12-22 | 3.32 | 3.39 | 3.26 | 3.27 | -2.10% | -1.54% | -5.33% | 9,958,400 | 33,074,000 | 63% | 3.32 | -0.63% | 3.34 | -1.27% | 3.40 | -1.85% | 3.45 | -0.29% | 0.01% | |
| 2022-12-21 | 3.32 | 3.38 | 3.29 | 3.34 | 0.60% | -0.06% | -3.58% | 7,374,300 | 24,644,000 | 44% | 3.34 | -0.09% | 3.38 | -1.66% | 3.47 | -0.46% | 3.46 | -0.29% | 0.03% | |
| 2022-12-20 | 3.39 | 3.42 | 3.31 | 3.32 | -2.35% | -0.75% | -4.43% | 12,616,700 | 42,205,000 | 68% | 3.35 | -2.56% | 3.44 | -2.16% | 3.48 | -0.40% | 3.47 | -0.20% | -0.06% | |
| 2022-12-19 | 3.52 | 3.54 | 3.38 | 3.40 | -2.86% | -0.96% | -2.33% | 13,196,700 | 45,305,000 | 72% | 3.43 | -2.28% | 3.51 | -0.34% | 3.50 | 0.00% | 3.48 | -0.09% | -0.06% | |
| 2022-12-16 | 3.52 | 3.57 | 3.47 | 3.50 | -1.41% | -0.37% | 0.46% | 15,293,600 | 53,727,000 | 81% | 3.51 | -0.99% | 3.52 | 0.43% | 3.50 | 0.37% | 3.48 | 0.00% | 0.03% | |
| 2022-12-15 | 3.47 | 3.67 | 3.47 | 3.55 | 1.72% | 0.06% | 1.89% | 28,299,900 | 100,414,000 | 145% | 3.55 | 1.60% | 3.51 | 1.27% | 3.49 | 0.69% | 3.48 | 0.26% | -0.07% | |
| 2022-12-14 | 3.47 | 3.52 | 3.44 | 3.49 | 1.16% | -0.06% | 0.43% | 16,954,800 | 59,210,000 | 83% | 3.49 | 0.90% | 3.47 | 0.58% | 3.46 | -0.09% | 3.48 | -0.09% | -0.07% | |
| 2022-12-13 | 3.39 | 3.50 | 3.38 | 3.45 | 1.77% | -0.32% | -0.81% | 17,583,400 | 60,850,000 | 77% | 3.46 | 0.70% | 3.45 | -0.12% | 3.46 | 0.03% | 3.48 | 0.23% | -0.05% | |
| 2022-12-12 | 3.40 | 3.53 | 3.38 | 3.39 | -0.88% | -1.37% | -2.31% | 14,169,500 | 48,706,000 | 60% | 3.44 | 0.12% | 3.45 | -0.66% | 3.46 | -0.23% | 3.47 | 0.41% | -0.08% | |
| 2022-12-09 | 3.48 | 3.51 | 3.40 | 3.42 | -2.29% | -0.38% | -1.04% | 16,056,900 | 55,129,000 | 65% | 3.43 | -1.21% | 3.47 | -0.14% | 3.47 | -0.35% | 3.46 | 0.12% | -0.14% | |
| 2022-12-08 | 3.50 | 3.52 | 3.44 | 3.50 | -0.28% | 0.72% | 1.39% | 16,842,600 | 58,525,000 | 66% | 3.48 | -0.52% | 3.48 | -0.09% | 3.48 | -0.06% | 3.45 | -0.03% | -0.15% | |
| 2022-12-07 | 3.47 | 3.54 | 3.43 | 3.51 | 1.74% | 0.49% | 1.65% | 26,694,800 | 93,245,000 | 94% | 3.49 | 1.16% | 3.48 | -0.03% | 3.49 | -0.06% | 3.45 | -1.20% | -0.14% | |
| 2022-12-06 | 3.50 | 3.50 | 3.42 | 3.45 | -1.43% | -0.09% | -1.29% | 15,368,100 | 53,070,000 | 42% | 3.45 | -0.83% | 3.48 | -0.20% | 3.49 | 0.37% | 3.50 | -0.23% | 0.11% | |
| 2022-12-05 | 3.49 | 3.54 | 3.45 | 3.50 | -0.28% | 0.52% | -0.09% | 21,513,900 | 74,911,000 | 57% | 3.48 | -0.46% | 3.49 | -0.17% | 3.47 | 0.81% | 3.50 | 0.81% | 0.19% | |
| 2022-12-02 | 3.46 | 3.55 | 3.44 | 3.51 | 0.29% | 0.34% | 1.01% | 24,607,600 | 86,071,000 | 57% | 3.50 | 0.37% | 3.49 | 0.81% | 3.45 | 0.47% | 3.48 | -0.97% | 0.07% | |
| 2022-12-01 | 3.41 | 3.56 | 3.41 | 3.50 | 0.86% | 0.43% | -0.26% | 33,638,500 | 117,217,000 | 63% | 3.49 | -0.43% | 3.47 | 1.43% | 3.43 | 0.00% | 3.51 | 0.23% | 0.82% | |
| 2022-11-30 | 3.45 | 3.67 | 3.44 | 3.47 | 0.00% | -0.86% | -0.89% | 37,927,400 | 132,754,000 | 73% | 3.50 | 3.31% | 3.42 | 1.27% | 3.43 | -2.00% | 3.50 | 0.11% | 0.90% | | |
|
