蓝丰生化( 002513.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 | 5.31 | 5.41 | 5.26 | 5.28 | 0.00% | -1.01% | 0.08% | 4,241,700 | 22,625,000 | 121% | 5.33 | 0.89% | 5.33 | -0.04% | 5.34 | 0.02% | 5.28 | 0.25% | -0.23% |  |
| 2023-01-10 | 5.37 | 5.37 | 5.25 | 5.28 | -1.31% | -0.13% | 0.32% | 2,774,400 | 14,669,000 | 80% | 5.29 | -1.23% | 5.33 | -0.49% | 5.34 | 0.13% | 5.26 | 0.11% | -0.31% | |
| 2023-01-09 | 5.36 | 5.39 | 5.31 | 5.35 | 0.19% | -0.06% | 1.77% | 2,542,600 | 13,611,000 | 72% | 5.35 | 0.17% | 5.35 | 0.15% | 5.33 | 0.51% | 5.26 | 0.38% | -0.40% | |
| 2023-01-06 | 5.30 | 5.40 | 5.30 | 5.34 | 0.19% | -0.07% | 1.97% | 3,190,300 | 17,049,000 | 88% | 5.34 | -0.37% | 5.35 | 0.45% | 5.30 | 0.72% | 5.24 | 0.27% | -0.53% | |
| 2023-01-05 | 5.38 | 5.43 | 5.30 | 5.33 | -0.56% | -0.63% | 2.05% | 3,604,700 | 19,335,000 | 94% | 5.36 | 0.60% | 5.32 | 0.95% | 5.27 | 0.80% | 5.22 | 0.15% | -0.68% | |
| 2023-01-04 | 5.34 | 5.39 | 5.25 | 5.36 | 1.32% | 0.53% | 2.78% | 3,965,800 | 21,147,000 | 101% | 5.33 | 0.93% | 5.27 | 1.17% | 5.22 | 0.46% | 5.22 | 0.08% | -0.78% | |
| 2023-01-03 | 5.17 | 5.35 | 5.17 | 5.29 | 2.32% | 0.13% | 1.52% | 4,818,200 | 25,453,000 | 123% | 5.28 | 2.40% | 5.21 | 1.15% | 5.20 | 0.31% | 5.21 | -0.33% | -0.85% | |
| 2022-12-30 | 5.12 | 5.18 | 5.12 | 5.17 | 0.98% | 0.21% | -1.11% | 2,574,500 | 13,281,000 | 60% | 5.16 | 0.00% | 5.15 | -0.39% | 5.18 | 0.17% | 5.23 | -0.95% | -0.92% |  |
| 2022-12-29 | 5.10 | 5.24 | 5.10 | 5.12 | 0.00% | -0.76% | -2.99% | 4,171,400 | 21,522,000 | 89% | 5.16 | 0.43% | 5.17 | -0.48% | 5.17 | -0.15% | 5.28 | -1.33% | -0.88% | |
| 2022-12-28 | 5.23 | 5.24 | 5.11 | 5.12 | -2.29% | -0.33% | -4.28% | 3,493,300 | 17,946,000 | 69% | 5.14 | -1.65% | 5.20 | 0.14% | 5.18 | -0.52% | 5.35 | -0.93% | -0.73% | |
| 2022-12-27 | 5.26 | 5.30 | 5.18 | 5.24 | -0.19% | 0.33% | -2.94% | 3,478,600 | 18,167,000 | 67% | 5.22 | -0.06% | 5.19 | 0.14% | 5.21 | -0.23% | 5.40 | -0.59% | -0.63% | |
| 2022-12-26 | 5.25 | 5.26 | 5.15 | 5.25 | 2.54% | 0.46% | -3.33% | 4,085,100 | 21,348,000 | 76% | 5.23 | 2.13% | 5.18 | -0.33% | 5.22 | -0.76% | 5.43 | -0.73% | -0.56% | |
| 2022-12-23 | 5.10 | 5.17 | 5.02 | 5.12 | 0.20% | 0.06% | -6.42% | 3,468,200 | 17,746,000 | 60% | 5.12 | -1.48% | 5.20 | -0.90% | 5.26 | -1.68% | 5.47 | -0.96% | -0.47% | |
| 2022-12-22 | 5.27 | 5.31 | 5.10 | 5.11 | -3.04% | -1.62% | -7.49% | 5,421,800 | 28,162,000 | 88% | 5.19 | -1.52% | 5.25 | -1.32% | 5.35 | -2.14% | 5.52 | -1.20% | -0.37% | |
| 2022-12-21 | 5.34 | 5.36 | 5.22 | 5.27 | -0.75% | -0.08% | -5.74% | 4,390,300 | 23,153,000 | 67% | 5.27 | -0.30% | 5.32 | -1.92% | 5.47 | -1.21% | 5.59 | -0.85% | -0.24% | |
| 2022-12-20 | 5.31 | 5.36 | 5.20 | 5.31 | 0.00% | 0.38% | -5.83% | 3,748,300 | 19,830,000 | 52% | 5.29 | -1.25% | 5.42 | -2.24% | 5.54 | -0.75% | 5.64 | -0.63% | -0.13% | |
| 2022-12-19 | 5.54 | 5.58 | 5.29 | 5.31 | -4.15% | -0.88% | -6.43% | 7,224,200 | 38,699,000 | 94% | 5.36 | -4.01% | 5.55 | -1.98% | 5.58 | -1.17% | 5.68 | -1.01% | -0.05% | |
| 2022-12-16 | 5.64 | 5.67 | 5.53 | 5.54 | -2.46% | -0.73% | -3.37% | 5,979,000 | 33,371,000 | 73% | 5.58 | -2.33% | 5.66 | -0.23% | 5.64 | -0.55% | 5.73 | -0.56% | 0.08% | |
| 2022-12-15 | 5.68 | 5.79 | 5.64 | 5.68 | -0.53% | -0.60% | -1.47% | 6,720,400 | 38,399,000 | 68% | 5.71 | 0.81% | 5.67 | 0.60% | 5.67 | -0.37% | 5.77 | 0.19% | 0.19% | |
| 2022-12-14 | 5.64 | 5.71 | 5.62 | 5.71 | 1.24% | 0.74% | -0.76% | 5,516,300 | 31,269,000 | 55% | 5.67 | 1.05% | 5.64 | -0.44% | 5.70 | -0.40% | 5.75 | 0.05% | 0.11% | |
| 2022-12-13 | 5.62 | 5.66 | 5.57 | 5.64 | 0.89% | 0.55% | -1.93% | 4,696,200 | 26,343,000 | 46% | 5.61 | -0.34% | 5.66 | -1.00% | 5.72 | -0.45% | 5.75 | 0.07% | 0.10% | |
| 2022-12-12 | 5.70 | 5.74 | 5.58 | 5.59 | -1.58% | -0.68% | -2.73% | 6,720,300 | 37,824,000 | 64% | 5.63 | -1.64% | 5.72 | -0.73% | 5.74 | -0.74% | 5.75 | 0.16% | 0.08% | |
| 2022-12-09 | 5.82 | 5.82 | 5.65 | 5.68 | -1.39% | -0.73% | -1.01% | 7,443,600 | 42,593,000 | 71% | 5.72 | -1.04% | 5.76 | -0.29% | 5.79 | -0.36% | 5.74 | 0.11% | 0.06% | |
| 2022-12-08 | 5.82 | 5.88 | 5.68 | 5.76 | -1.54% | -0.38% | 0.49% | 8,954,200 | 51,774,000 | 85% | 5.78 | 0.24% | 5.78 | -0.45% | 5.81 | 0.38% | 5.73 | 0.05% | 0.04% | |
| 2022-12-07 | 5.76 | 5.85 | 5.65 | 5.85 | 1.56% | 1.42% | 2.11% | 10,181,000 | 58,727,000 | 93% | 5.77 | -0.24% | 5.80 | -0.31% | 5.79 | 0.24% | 5.73 | 0.25% | 0.06% | |
| 2022-12-06 | 5.77 | 5.92 | 5.73 | 5.76 | -1.20% | -0.38% | 0.79% | 8,992,600 | 51,999,000 | 85% | 5.78 | -1.01% | 5.82 | 0.54% | 5.77 | 0.40% | 5.72 | 0.16% | 0.03% | |
| 2022-12-05 | 5.93 | 5.98 | 5.77 | 5.83 | -0.51% | -0.19% | 2.17% | 14,305,000 | 83,560,000 | 141% | 5.84 | 0.29% | 5.79 | 0.82% | 5.75 | 1.00% | 5.71 | 0.37% | 0.03% | |
| 2022-12-02 | 5.56 | 6.01 | 5.52 | 5.86 | 5.59% | 0.62% | 3.08% | 24,017,800 | 139,876,000 | 255% | 5.82 | 4.88% | 5.74 | 2.39% | 5.69 | 1.59% | 5.69 | 0.50% | 0.00% | |
| 2022-12-01 | 5.60 | 5.65 | 5.51 | 5.55 | -0.72% | -0.05% | -1.89% | 6,515,400 | 36,182,000 | 76% | 5.55 | -1.51% | 5.61 | 0.23% | 5.60 | -0.80% | 5.66 | -0.56% | -0.06% | |
| 2022-11-30 | 5.77 | 5.77 | 5.57 | 5.59 | 0.00% | -0.85% | -1.74% | 6,642,300 | 37,448,000 | 70% | 5.64 | 0.20% | 5.60 | -0.18% | 5.65 | 0.16% | 5.69 | -0.14% | 0.03% | | |
|
