光正眼科( 002524.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 | 6.44 | 6.54 | 6.24 | 6.31 | -6.79% | -0.60% | -3.44% | 17,116,500 | 108,651,000 | 253% | 6.35 | -7.44% | 6.63 | -2.01% | 6.61 | -1.65% | 6.54 | -0.49% | 0.67% |  |
| 2022-05-18 | 6.50 | 6.95 | 6.49 | 6.77 | 7.12% | -1.28% | 3.09% | 24,151,000 | 165,630,000 | 484% | 6.86 | 8.27% | 6.77 | 5.21% | 6.72 | 4.63% | 6.57 | 4.69% | 0.65% | |
| 2022-05-17 | 6.44 | 6.45 | 6.30 | 6.32 | -1.56% | -0.22% | 0.75% | 2,447,800 | 15,505,000 | 79% | 6.33 | -2.60% | 6.43 | -0.20% | 6.42 | 0.27% | 6.27 | 1.01% | -0.02% | |
| 2022-05-16 | 6.53 | 6.63 | 6.42 | 6.42 | 0.31% | -1.28% | 3.38% | 4,593,800 | 29,873,000 | 149% | 6.50 | 1.88% | 6.44 | 0.67% | 6.40 | 0.93% | 6.21 | 1.92% | -0.31% | |
| 2022-05-13 | 6.41 | 6.46 | 6.31 | 6.40 | 0.31% | 0.27% | 5.04% | 2,213,400 | 14,129,000 | 73% | 6.38 | 0.13% | 6.40 | 0.69% | 6.35 | 0.79% | 6.09 | 0.81% | -0.71% | |
| 2022-05-12 | 6.36 | 6.45 | 6.29 | 6.38 | 0.79% | 0.08% | 5.56% | 2,086,500 | 13,301,000 | 65% | 6.38 | -0.79% | 6.36 | 0.43% | 6.30 | 0.80% | 6.04 | 0.22% | -0.96% | |
| 2022-05-11 | 6.32 | 6.52 | 6.31 | 6.33 | 0.16% | -1.49% | 4.96% | 3,455,000 | 22,201,000 | 100% | 6.43 | 2.67% | 6.33 | 1.57% | 6.25 | 1.73% | 6.03 | 0.25% | -1.18% | |
| 2022-05-10 | 6.18 | 6.34 | 6.11 | 6.32 | 1.28% | 0.97% | 5.05% | 2,912,300 | 18,227,000 | 83% | 6.26 | -0.35% | 6.23 | 0.83% | 6.14 | 1.72% | 6.02 | -0.50% | -1.36% | |
| 2022-05-09 | 6.24 | 6.37 | 6.21 | 6.24 | 0.00% | -0.65% | 3.21% | 2,704,000 | 16,983,000 | 75% | 6.28 | 1.67% | 6.18 | 1.80% | 6.04 | 2.13% | 6.05 | -0.64% | -1.49% | |
| 2022-05-06 | 6.25 | 6.30 | 6.02 | 6.24 | 1.30% | 1.00% | 2.55% | 4,032,900 | 24,915,000 | 108% | 6.18 | 1.23% | 6.07 | 2.69% | 5.91 | 1.27% | 6.09 | -0.56% | -1.59% | |
| 2022-05-05 | 5.97 | 6.22 | 5.87 | 6.16 | 3.36% | 0.93% | 0.67% | 3,503,300 | 21,382,000 | 95% | 6.10 | 3.37% | 5.91 | 2.91% | 5.84 | -0.34% | 6.12 | -0.67% | -1.70% | |
| 2022-04-29 | 5.82 | 6.00 | 5.75 | 5.96 | 3.65% | 0.95% | -3.25% | 3,259,600 | 19,245,000 | 87% | 5.90 | 3.20% | 5.75 | 0.21% | 5.86 | -1.01% | 6.16 | -2.04% | -1.92% | |
| 2022-04-28 | 5.82 | 5.82 | 5.62 | 5.75 | -1.20% | 0.51% | -8.56% | 3,375,400 | 19,311,000 | 79% | 5.72 | 1.44% | 5.73 | -2.45% | 5.92 | -2.33% | 6.29 | -1.86% | -1.82% | |
| 2022-04-27 | 5.66 | 5.82 | 5.48 | 5.82 | 2.83% | 3.19% | -9.16% | 4,153,600 | 23,428,000 | 95% | 5.64 | -3.46% | 5.88 | -3.02% | 6.06 | -3.12% | 6.41 | -2.15% | -1.66% | |
| 2022-04-26 | 5.92 | 5.97 | 5.65 | 5.66 | -4.39% | -3.12% | -13.56% | 3,959,200 | 23,128,000 | 94% | 5.84 | -3.96% | 6.06 | -3.26% | 6.25 | -2.31% | 6.55 | -1.64% | -1.49% | |
| 2022-04-25 | 6.24 | 6.32 | 5.84 | 5.92 | -6.48% | -2.68% | -11.07% | 5,433,700 | 33,052,000 | 135% | 6.08 | -3.52% | 6.26 | -3.66% | 6.40 | -2.35% | 6.66 | -1.99% | -1.37% | |
| 2022-04-22 | 6.27 | 6.42 | 6.18 | 6.33 | -0.63% | 0.40% | -6.80% | 3,021,400 | 19,049,000 | 78% | 6.31 | -2.72% | 6.50 | -1.46% | 6.55 | -1.99% | 6.79 | -1.61% | -1.24% | |
| 2022-04-21 | 6.64 | 6.69 | 6.33 | 6.37 | -4.21% | -1.71% | -7.72% | 3,955,500 | 25,634,000 | 95% | 6.48 | -3.53% | 6.60 | -1.09% | 6.69 | -1.88% | 6.90 | -1.74% | -1.14% | |
| 2022-04-20 | 6.65 | 6.82 | 6.60 | 6.65 | 0.15% | -1.01% | -5.34% | 3,148,000 | 21,147,000 | 74% | 6.72 | 1.34% | 6.67 | -1.16% | 6.81 | -0.82% | 7.03 | -1.62% | -0.99% | |
| 2022-04-19 | 6.70 | 6.74 | 6.55 | 6.64 | -0.90% | 0.17% | -7.02% | 2,960,500 | 19,625,000 | 64% | 6.63 | -0.51% | 6.75 | -2.02% | 6.87 | -0.75% | 7.14 | -1.73% | -0.81% | |
| 2022-04-18 | 6.78 | 6.78 | 6.55 | 6.70 | -1.33% | 0.56% | -7.80% | 2,595,200 | 17,293,000 | 50% | 6.66 | -2.66% | 6.89 | -1.16% | 6.92 | -0.82% | 7.27 | -2.78% | -0.61% | |
| 2022-04-15 | 7.04 | 7.04 | 6.70 | 6.79 | -4.90% | -0.80% | -9.16% | 5,963,300 | 40,820,000 | 91% | 6.85 | -4.44% | 6.97 | -1.02% | 6.98 | -1.72% | 7.48 | -1.06% | -0.14% | |
| 2022-04-14 | 7.00 | 7.27 | 7.00 | 7.14 | 1.56% | -0.32% | -5.49% | 3,039,300 | 21,770,000 | 47% | 7.16 | 2.12% | 7.04 | 0.57% | 7.10 | -1.25% | 7.56 | -0.26% | 0.10% | |
| 2022-04-13 | 7.06 | 7.15 | 6.92 | 7.03 | -0.42% | 0.23% | -7.19% | 3,476,700 | 24,384,000 | 53% | 7.01 | 0.96% | 7.00 | -1.52% | 7.19 | -2.06% | 7.58 | -0.43% | 0.17% | |
| 2022-04-12 | 6.85 | 7.08 | 6.79 | 7.06 | 2.17% | 1.63% | -7.20% | 2,973,100 | 20,655,000 | 45% | 6.95 | -1.14% | 7.11 | -2.28% | 7.34 | -1.88% | 7.61 | -0.46% | 0.20% | |
| 2022-04-11 | 7.20 | 7.25 | 6.83 | 6.91 | -4.56% | -1.67% | -9.59% | 4,557,300 | 32,026,000 | 71% | 7.03 | -3.02% | 7.28 | -2.95% | 7.48 | -3.11% | 7.64 | -0.65% | 0.24% | |
| 2022-04-08 | 7.66 | 7.66 | 7.15 | 7.24 | -4.36% | -0.08% | -5.89% | 6,261,100 | 45,369,000 | 102% | 7.25 | -3.76% | 7.50 | -2.38% | 7.72 | -0.77% | 7.69 | -0.67% | 0.29% | |
| 2022-04-07 | 7.67 | 7.69 | 7.42 | 7.57 | -1.43% | 0.54% | -2.26% | 5,186,600 | 39,048,000 | 92% | 7.53 | -2.86% | 7.68 | -2.34% | 7.78 | -0.23% | 7.75 | -0.18% | 0.38% | |
| 2022-04-06 | 7.69 | 7.83 | 7.66 | 7.68 | 0.00% | -0.92% | -1.02% | 5,470,400 | 42,402,000 | 104% | 7.75 | 0.27% | 7.86 | 0.38% | 7.80 | 0.10% | 7.76 | 0.18% | 0.36% | |
| 2022-04-01 | 7.84 | 7.90 | 7.66 | 7.68 | 0.00% | -0.65% | -0.84% | 7,482,800 | 57,840,000 | 143% | 7.73 | -2.99% | 7.83 | 0.00% | 7.79 | -0.08% | 7.75 | 0.21% | 0.29% | | |
|
