天顺风能( 002531.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 | 18.62 | 19.68 | 18.42 | 19.31 | 2.77% | 1.23% | -0.91% | 54,007,200 | 1,030,207,000 | 90% | 19.08 | 2.14% | 18.71 | -0.41% | 19.11 | -1.01% | 19.49 | -0.38% | -0.84% |  |
| 2021-11-25 | 18.70 | 19.07 | 18.10 | 18.79 | 2.12% | 0.61% | -3.95% | 50,110,400 | 935,856,000 | 83% | 18.68 | 1.13% | 18.79 | -2.25% | 19.30 | -1.98% | 19.56 | -0.53% | -0.81% | |
| 2021-11-24 | 19.06 | 19.30 | 17.98 | 18.40 | -3.46% | -0.36% | -6.44% | 72,468,400 | 1,338,296,000 | 121% | 18.47 | -4.10% | 19.22 | -3.14% | 19.69 | -1.93% | 19.67 | -0.91% | -0.78% | |
| 2021-11-23 | 20.01 | 20.06 | 18.98 | 19.06 | -5.50% | -1.02% | -3.97% | 62,028,000 | 1,194,425,000 | 110% | 19.26 | -3.81% | 19.85 | -2.64% | 20.08 | -0.07% | 19.85 | -0.87% | -0.62% | |
| 2021-11-22 | 20.62 | 20.70 | 19.71 | 20.17 | -2.84% | 0.75% | 0.74% | 65,798,400 | 1,317,240,000 | 121% | 20.02 | -2.15% | 20.38 | -0.14% | 20.09 | 0.96% | 20.02 | -0.65% | -0.46% | |
| 2021-11-19 | 20.54 | 20.99 | 20.14 | 20.76 | -1.10% | 1.47% | 3.01% | 40,866,000 | 836,094,000 | 75% | 20.46 | -1.28% | 20.41 | 1.86% | 19.90 | 0.34% | 20.15 | -1.76% | -0.26% | |
| 2021-11-18 | 20.18 | 21.48 | 19.71 | 20.99 | 2.49% | 1.28% | 2.32% | 60,599,900 | 1,255,883,000 | 101% | 20.72 | 3.19% | 20.04 | 2.79% | 19.83 | 0.99% | 20.51 | -0.41% | 0.16% | |
| 2021-11-17 | 19.19 | 20.64 | 19.10 | 20.48 | 6.39% | 1.97% | -0.57% | 63,972,000 | 1,284,823,000 | 103% | 20.08 | 3.78% | 19.50 | 0.57% | 19.64 | 0.33% | 20.60 | -0.12% | 0.35% | |
| 2021-11-16 | 18.77 | 20.10 | 18.72 | 19.25 | 2.94% | -0.53% | -6.66% | 64,733,300 | 1,252,715,000 | 102% | 19.35 | 2.18% | 19.39 | -0.91% | 19.58 | -1.81% | 20.62 | -1.02% | 0.45% | |
| 2021-11-15 | 19.81 | 19.85 | 18.38 | 18.70 | -7.15% | -1.26% | -10.25% | 50,635,000 | 958,962,000 | 77% | 18.94 | -5.28% | 19.56 | -1.79% | 19.94 | -2.34% | 20.84 | -1.75% | 0.72% | |
| 2021-11-12 | 19.77 | 20.31 | 19.30 | 20.14 | 1.87% | 0.73% | -5.02% | 40,909,100 | 817,941,000 | 61% | 19.99 | 0.39% | 19.92 | -1.63% | 20.41 | -3.26% | 21.21 | -0.11% | 1.21% | |
| 2021-11-11 | 20.00 | 20.68 | 19.50 | 19.77 | -1.69% | -0.74% | -6.87% | 40,033,500 | 797,339,000 | 56% | 19.92 | 0.24% | 20.25 | -1.74% | 21.10 | -1.06% | 21.23 | -0.21% | 1.46% | |
| 2021-11-10 | 20.50 | 20.50 | 19.50 | 20.11 | -3.46% | 1.21% | -5.47% | 54,087,000 | 1,074,637,000 | 69% | 19.87 | -4.61% | 20.61 | -4.58% | 21.33 | -0.30% | 21.27 | 0.69% | 1.73% | |
| 2021-11-09 | 21.61 | 22.00 | 20.10 | 20.83 | -0.67% | 0.00% | -1.41% | 58,747,800 | 1,223,647,000 | 76% | 20.83 | -0.63% | 21.60 | -0.93% | 21.39 | -0.33% | 21.13 | 0.76% | 1.82% |  |
| 2021-11-08 | 22.11 | 22.20 | 20.23 | 20.97 | -4.46% | 0.04% | 0.01% | 76,877,400 | 1,611,461,000 | 102% | 20.96 | -7.20% | 21.80 | 0.39% | 21.46 | -1.55% | 20.97 | 1.30% | 1.81% | |
| 2021-11-05 | 22.40 | 23.67 | 21.88 | 21.95 | -0.59% | -2.82% | 6.05% | 94,962,400 | 2,144,889,000 | 139% | 22.59 | 4.49% | 21.71 | 3.01% | 21.80 | 2.12% | 20.70 | 2.44% | 1.75% | |
| 2021-11-04 | 20.79 | 22.08 | 20.60 | 22.08 | 10.01% | 2.14% | 9.28% | 57,477,400 | 1,242,505,000 | 88% | 21.62 | 6.71% | 21.08 | -1.92% | 21.35 | 0.57% | 20.21 | 1.51% | 1.53% | |
| 2021-11-03 | 21.09 | 21.10 | 19.72 | 20.07 | -5.06% | -0.93% | 0.83% | 53,023,500 | 1,074,135,000 | 75% | 20.26 | -4.74% | 21.49 | -0.18% | 21.23 | 1.50% | 19.91 | 0.88% | 1.45% | |
| 2021-11-02 | 22.07 | 22.24 | 20.53 | 21.14 | -2.49% | -0.60% | 7.14% | 67,613,900 | 1,437,925,000 | 100% | 21.27 | -5.13% | 21.53 | 0.54% | 20.91 | 1.84% | 19.73 | 1.72% | 1.43% | |
| 2021-11-01 | 21.90 | 23.47 | 20.92 | 21.68 | 1.59% | -3.29% | 11.76% | 86,893,700 | 1,947,905,000 | 141% | 22.42 | 7.89% | 21.41 | 5.33% | 20.54 | 4.43% | 19.40 | 3.09% | 1.20% | |
| 2021-10-29 | 21.21 | 21.85 | 19.61 | 21.34 | 0.42% | 2.71% | 13.40% | 78,677,200 | 1,634,655,000 | 128% | 20.78 | -1.19% | 20.33 | 2.90% | 19.67 | 2.99% | 18.82 | 2.46% | 0.85% | |
| 2021-10-28 | 19.84 | 21.81 | 19.52 | 21.25 | 7.16% | 1.06% | 15.70% | 95,889,800 | 2,016,294,000 | 161% | 21.03 | 9.47% | 19.76 | 6.09% | 19.10 | 3.94% | 18.37 | 2.48% | 0.51% | |
| 2021-10-27 | 17.84 | 19.96 | 17.68 | 19.83 | 9.26% | 3.24% | 10.65% | 90,640,700 | 1,740,983,000 | 151% | 19.21 | 5.12% | 18.63 | 3.89% | 18.37 | 1.44% | 17.92 | 1.54% | 0.14% | |
| 2021-10-26 | 18.36 | 18.92 | 17.54 | 18.15 | 0.17% | -0.67% | 2.83% | 48,265,300 | 881,954,000 | 83% | 18.27 | 0.84% | 17.93 | -0.39% | 18.11 | 1.02% | 17.65 | 0.66% | -0.17% | |
| 2021-10-25 | 17.11 | 18.78 | 17.08 | 18.12 | 5.90% | 0.00% | 3.34% | 70,841,900 | 1,283,677,000 | 119% | 18.12 | 4.72% | 18.00 | -0.37% | 17.93 | 1.25% | 17.54 | 0.68% | -0.31% | |
| 2021-10-22 | 18.19 | 18.19 | 17.05 | 17.11 | -5.00% | -1.12% | -1.76% | 48,492,300 | 839,043,000 | 81% | 17.30 | -5.71% | 18.06 | 0.28% | 17.71 | 0.77% | 17.42 | 0.28% | -0.37% | |
| 2021-10-21 | 19.07 | 19.07 | 17.70 | 18.01 | -4.86% | -1.86% | 3.70% | 71,013,800 | 1,303,195,000 | 125% | 18.35 | 0.23% | 18.01 | 2.62% | 17.57 | 0.72% | 17.37 | 0.72% | -0.38% | |
| 2021-10-20 | 17.35 | 18.93 | 16.87 | 18.93 | 9.99% | 3.39% | 9.78% | 67,118,700 | 1,228,890,000 | 122% | 18.31 | 6.65% | 17.56 | 3.23% | 17.45 | 1.61% | 17.24 | 0.64% | -0.34% | |
| 2021-10-19 | 16.71 | 17.60 | 16.43 | 17.21 | 1.35% | 0.25% | 0.44% | 51,717,500 | 887,839,000 | 90% | 17.17 | 1.03% | 17.01 | -1.23% | 17.17 | 0.20% | 17.13 | -0.56% | -0.33% | |
| 2021-10-18 | 17.00 | 17.40 | 16.58 | 16.98 | 0.00% | -0.07% | -1.46% | 54,309,700 | 922,838,000 | 92% | 16.99 | 0.49% | 17.22 | -0.02% | 17.13 | 0.02% | 17.23 | -0.41% | -0.14% | | |
|
