协鑫集成( 002506.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 | 4.42 | 4.48 | 4.34 | 4.37 | -1.13% | -0.66% | -1.18% | 103,389,800 | 454,826,000 | 60% | 4.40 | -1.12% | 4.48 | -2.53% | 4.55 | 0.51% | 4.42 | 0.55% | 0.65% | |
| 2021-11-25 | 4.50 | 4.53 | 4.41 | 4.42 | -1.78% | -0.65% | 0.50% | 128,564,600 | 571,973,000 | 71% | 4.45 | -2.11% | 4.59 | 0.15% | 4.53 | 0.49% | 4.40 | 0.37% | 0.72% | |
| 2021-11-24 | 4.65 | 4.68 | 4.48 | 4.50 | -2.39% | -0.99% | 2.69% | 174,455,700 | 792,894,000 | 102% | 4.55 | -2.66% | 4.59 | 1.13% | 4.50 | 0.96% | 4.38 | 0.76% | 0.74% |  |
| 2021-11-23 | 4.48 | 4.88 | 4.46 | 4.61 | 2.44% | -1.26% | 6.00% | 357,294,200 | 1,668,157,000 | 229% | 4.67 | 3.89% | 4.54 | 3.47% | 4.46 | 3.15% | 4.35 | 2.26% | 0.66% | |
| 2021-11-22 | 4.38 | 4.60 | 4.35 | 4.50 | 3.93% | 0.13% | 5.81% | 246,078,800 | 1,105,767,000 | 186% | 4.49 | 4.93% | 4.38 | 2.69% | 4.33 | 2.13% | 4.25 | 1.36% | 0.43% | |
| 2021-11-19 | 4.28 | 4.39 | 4.20 | 4.33 | 0.46% | 1.10% | 3.19% | 148,730,300 | 636,945,000 | 125% | 4.28 | -0.42% | 4.27 | 0.80% | 4.24 | 0.26% | 4.20 | 0.48% | 0.28% | |
| 2021-11-18 | 4.25 | 4.38 | 4.21 | 4.31 | 1.41% | 0.21% | 3.21% | 150,607,100 | 647,726,000 | 136% | 4.30 | 2.04% | 4.23 | 1.03% | 4.22 | 0.76% | 4.18 | 0.68% | 0.22% | |
| 2021-11-17 | 4.11 | 4.28 | 4.10 | 4.25 | 3.16% | 0.83% | 2.46% | 129,430,100 | 545,519,000 | 120% | 4.22 | 1.27% | 4.19 | -0.31% | 4.19 | 0.58% | 4.15 | 0.51% | 0.12% | |
| 2021-11-16 | 4.17 | 4.23 | 4.11 | 4.12 | -1.90% | -1.01% | -0.17% | 107,133,000 | 445,899,000 | 103% | 4.16 | -0.67% | 4.20 | 0.26% | 4.17 | 0.14% | 4.13 | 0.10% | -0.02% | |
| 2021-11-15 | 4.29 | 4.30 | 4.13 | 4.20 | -2.10% | 0.24% | 1.87% | 146,710,000 | 614,782,000 | 140% | 4.19 | -0.95% | 4.19 | 0.77% | 4.16 | 0.43% | 4.12 | -0.53% | -0.06% | |
| 2021-11-12 | 4.06 | 4.37 | 4.06 | 4.29 | 5.93% | 1.42% | 3.50% | 242,201,100 | 1,024,595,000 | 213% | 4.23 | 4.32% | 4.16 | 2.21% | 4.14 | 1.82% | 4.15 | 1.22% | 0.06% | |
| 2021-11-11 | 4.03 | 4.11 | 4.02 | 4.05 | 0.25% | -0.12% | -1.10% | 64,223,500 | 260,451,000 | 60% | 4.06 | 0.57% | 4.07 | -0.12% | 4.07 | -0.03% | 4.10 | 0.61% | -0.13% | |
| 2021-11-10 | 4.06 | 4.09 | 3.99 | 4.04 | -1.22% | 0.20% | -0.74% | 78,806,700 | 317,721,000 | 67% | 4.03 | -2.16% | 4.08 | -0.29% | 4.07 | 0.20% | 4.07 | -0.10% | -0.30% | |
| 2021-11-09 | 4.11 | 4.18 | 4.07 | 4.09 | 0.25% | -0.75% | 0.39% | 82,575,500 | 340,271,000 | 72% | 4.12 | 1.20% | 4.09 | 0.52% | 4.06 | -0.12% | 4.07 | -0.05% | -0.30% | |
| 2021-11-08 | 4.07 | 4.10 | 4.04 | 4.08 | 0.99% | 0.20% | 0.10% | 58,748,000 | 239,203,000 | 51% | 4.07 | 0.22% | 4.07 | 0.59% | 4.07 | -1.88% | 4.08 | -0.17% | -0.28% | |
| 2021-11-05 | 4.06 | 4.13 | 4.02 | 4.04 | -1.22% | -0.57% | -1.05% | 72,624,000 | 295,087,000 | 61% | 4.06 | -0.10% | 4.04 | -0.64% | 4.15 | 0.93% | 4.08 | -0.07% | -0.26% | |
| 2021-11-04 | 4.02 | 4.15 | 4.00 | 4.09 | 2.25% | 0.57% | 0.10% | 108,391,000 | 440,806,000 | 91% | 4.07 | 1.75% | 4.07 | -2.61% | 4.11 | 0.93% | 4.09 | -0.34% | -0.26% | |
| 2021-11-03 | 4.06 | 4.08 | 3.96 | 4.00 | -2.20% | 0.08% | -2.44% | 84,875,300 | 339,223,000 | 70% | 4.00 | -3.01% | 4.18 | 1.02% | 4.07 | -0.25% | 4.10 | -0.89% | -0.20% | |
| 2021-11-02 | 4.19 | 4.24 | 4.03 | 4.09 | -3.08% | -0.75% | -1.14% | 122,803,300 | 506,076,000 | 97% | 4.12 | -3.54% | 4.14 | 1.62% | 4.08 | 0.00% | 4.14 | -0.29% | -0.06% | |
| 2021-11-01 | 4.11 | 4.40 | 4.10 | 4.22 | 4.71% | -1.22% | 1.71% | 240,171,600 | 1,025,941,000 | 198% | 4.27 | 9.15% | 4.07 | 3.09% | 4.08 | 1.75% | 4.15 | 0.63% | 0.01% | |
| 2021-10-29 | 3.77 | 4.07 | 3.75 | 4.03 | 6.61% | 2.96% | -2.26% | 138,419,700 | 541,789,000 | 120% | 3.91 | 0.03% | 3.95 | -1.52% | 4.01 | -1.09% | 4.12 | -0.60% | -0.02% | |
| 2021-10-28 | 4.03 | 4.11 | 3.73 | 3.78 | -7.80% | -3.40% | -8.87% | 172,224,700 | 673,901,000 | 157% | 3.91 | -4.40% | 4.01 | -3.12% | 4.05 | -2.43% | 4.15 | -1.12% | -0.01% | |
| 2021-10-27 | 4.11 | 4.16 | 4.03 | 4.10 | -0.24% | 0.17% | -2.26% | 72,885,800 | 298,303,000 | 74% | 4.09 | -1.21% | 4.14 | -0.17% | 4.16 | -1.56% | 4.20 | -0.07% | 0.05% | |
| 2021-10-26 | 4.13 | 4.22 | 4.08 | 4.11 | -0.72% | -0.80% | -2.10% | 77,344,200 | 320,400,000 | 80% | 4.14 | -0.72% | 4.15 | -0.74% | 4.22 | -0.40% | 4.20 | 0.14% | 0.06% | |
| 2021-10-25 | 4.11 | 4.25 | 4.11 | 4.14 | 0.73% | -0.79% | -1.24% | 83,943,300 | 350,305,000 | 88% | 4.17 | 1.41% | 4.18 | -1.74% | 4.24 | 0.05% | 4.19 | 0.05% | 0.04% | |
| 2021-10-22 | 4.17 | 4.18 | 4.09 | 4.11 | -1.91% | -0.12% | -1.91% | 75,367,200 | 310,117,000 | 79% | 4.12 | -2.56% | 4.25 | -0.61% | 4.24 | 0.14% | 4.19 | -0.14% | -0.09% | |
| 2021-10-21 | 4.30 | 4.30 | 4.17 | 4.19 | -3.01% | -0.78% | -0.14% | 101,488,300 | 428,600,000 | 108% | 4.22 | -2.43% | 4.28 | 0.28% | 4.23 | 0.10% | 4.20 | 0.29% | -0.23% | |
| 2021-10-20 | 4.19 | 4.41 | 4.16 | 4.32 | 2.37% | -0.18% | 3.25% | 166,692,300 | 721,523,000 | 184% | 4.33 | 1.88% | 4.26 | 2.16% | 4.23 | 1.29% | 4.18 | 0.48% | -0.34% | |
| 2021-10-19 | 4.18 | 4.30 | 4.17 | 4.22 | 0.72% | -0.66% | 1.34% | 118,730,600 | 504,402,000 | 129% | 4.25 | 2.14% | 4.17 | 0.65% | 4.17 | 1.04% | 4.16 | 0.46% | -0.43% | |
| 2021-10-18 | 4.07 | 4.22 | 4.06 | 4.19 | 0.00% | 0.75% | 1.09% | 84,715,300 | 352,354,000 | 94% | 4.16 | 1.89% | 4.15 | 0.19% | 4.13 | 0.12% | 4.15 | 0.36% | -0.52% | | |
|
