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 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-06-27 | 17.74 | 19.04 | 17.19 | 18.30 | 3.45% | 2.65% | 13.64% | 47,550,400 | 847,751,000 | 74% | 17.83 | 1.60% | 17.30 | 2.13% | 16.97 | 0.66% | 16.10 | 1.64% | 1.34% |  |
| 2022-06-24 | 16.92 | 18.05 | 16.61 | 17.69 | 5.55% | 0.81% | 11.64% | 67,972,700 | 1,192,818,000 | 104% | 17.55 | 6.46% | 16.94 | 2.56% | 16.85 | 2.53% | 15.85 | 1.96% | 1.25% | |
| 2022-06-23 | 16.55 | 16.89 | 15.92 | 16.76 | 2.07% | 1.67% | 7.84% | 51,371,600 | 846,787,000 | 77% | 16.48 | -0.73% | 16.52 | -1.40% | 16.44 | 1.70% | 15.54 | 1.26% | 1.13% | |
| 2022-06-22 | 16.39 | 17.02 | 16.10 | 16.42 | -0.79% | -1.11% | 6.99% | 53,464,600 | 887,797,000 | 82% | 16.61 | 0.77% | 16.75 | 2.12% | 16.16 | 1.80% | 15.35 | 1.66% | 1.09% | |
| 2022-06-21 | 16.39 | 17.19 | 15.90 | 16.55 | -0.06% | 0.44% | 9.62% | 75,213,300 | 1,239,359,000 | 111% | 16.48 | -2.76% | 16.40 | 2.45% | 15.88 | 2.53% | 15.10 | 1.06% | 1.03% |  |
| 2022-06-20 | 16.39 | 17.46 | 16.03 | 16.56 | 4.35% | -2.28% | 10.86% | 144,813,500 | 2,454,034,000 | 230% | 16.95 | 8.41% | 16.01 | 7.18% | 15.49 | 5.81% | 14.94 | 3.09% | 1.08% | |
| 2022-06-17 | 14.57 | 15.87 | 14.45 | 15.87 | 9.98% | 1.52% | 9.52% | 109,213,300 | 1,707,180,000 | 186% | 15.63 | 8.52% | 14.94 | 6.31% | 14.64 | 3.91% | 14.49 | 1.39% | 1.01% | |
| 2022-06-16 | 13.88 | 14.77 | 13.88 | 14.43 | 3.96% | 0.17% | 0.97% | 58,458,300 | 842,070,000 | 98% | 14.41 | 3.27% | 14.05 | 0.09% | 14.09 | 0.92% | 14.29 | 0.49% | 1.14% | |
| 2022-06-15 | 14.00 | 14.30 | 13.65 | 13.88 | -1.49% | -0.49% | -2.40% | 44,971,900 | 627,329,000 | 75% | 13.95 | 1.34% | 14.04 | 0.22% | 13.96 | -0.24% | 14.22 | 0.57% | 1.23% | |
| 2022-06-14 | 14.02 | 14.21 | 13.36 | 14.09 | -1.47% | 2.37% | -0.36% | 54,940,800 | 756,225,000 | 85% | 13.76 | -4.16% | 14.01 | -0.11% | 13.99 | -1.35% | 14.14 | 0.29% | 1.35% | |
| 2022-06-13 | 13.98 | 14.67 | 13.86 | 14.30 | 2.88% | -0.43% | 1.42% | 60,011,600 | 861,886,000 | 101% | 14.36 | 3.66% | 14.03 | 0.62% | 14.18 | -1.07% | 14.10 | 0.77% | 1.42% | |
| 2022-06-10 | 13.50 | 14.19 | 13.29 | 13.90 | 2.73% | 0.32% | -0.66% | 49,108,500 | 680,406,000 | 82% | 13.86 | 0.49% | 13.94 | -1.90% | 14.34 | -0.84% | 13.99 | 0.69% | 1.49% | |
| 2022-06-09 | 13.95 | 14.27 | 13.48 | 13.53 | -3.63% | -1.87% | -2.64% | 49,826,500 | 686,985,000 | 79% | 13.79 | -1.98% | 14.21 | -2.57% | 14.46 | 0.19% | 13.90 | 0.90% | 1.65% | |
| 2022-06-08 | 14.91 | 14.98 | 13.44 | 14.04 | -5.65% | -0.19% | 1.94% | 91,560,700 | 1,288,023,000 | 146% | 14.07 | -5.64% | 14.58 | -1.60% | 14.43 | 1.02% | 13.77 | 1.05% | 1.70% | |
| 2022-06-07 | 15.00 | 15.26 | 14.61 | 14.88 | -1.13% | -0.19% | 9.17% | 48,549,200 | 723,779,000 | 82% | 14.91 | -0.98% | 14.82 | 2.31% | 14.29 | 1.89% | 13.63 | 1.60% | 1.84% | |
| 2022-06-06 | 14.90 | 15.60 | 14.65 | 15.05 | -0.20% | -0.03% | 12.18% | 66,526,400 | 1,001,538,000 | 109% | 15.06 | 3.41% | 14.49 | 4.33% | 14.02 | 2.88% | 13.42 | 2.30% | 1.87% | |
| 2022-06-02 | 13.59 | 15.08 | 13.54 | 15.08 | 9.99% | 3.59% | 14.99% | 75,935,100 | 1,105,441,000 | 116% | 14.56 | 7.48% | 13.88 | 4.09% | 13.63 | 2.78% | 13.11 | 2.77% | 1.94% | |
| 2022-06-01 | 13.45 | 13.91 | 13.30 | 13.71 | 0.51% | 1.22% | 7.44% | 46,242,000 | 626,329,000 | 64% | 13.55 | 0.73% | 13.34 | 0.88% | 13.26 | 1.41% | 12.76 | 1.32% | 2.01% | |
| 2022-05-31 | 13.15 | 13.89 | 12.98 | 13.64 | 6.31% | 1.44% | 8.30% | 81,222,400 | 1,092,182,000 | 113% | 13.45 | 5.06% | 13.22 | 1.07% | 13.07 | 0.64% | 12.60 | 1.82% | 1.97% | |
| 2022-05-30 | 12.86 | 12.99 | 12.69 | 12.83 | -1.46% | 0.24% | 3.72% | 33,791,100 | 432,493,000 | 47% | 12.80 | -2.65% | 13.08 | 0.90% | 12.99 | 0.48% | 12.37 | 0.96% | 1.86% | |
| 2022-05-27 | 13.06 | 13.48 | 12.82 | 13.02 | -1.44% | -0.97% | 6.26% | 50,230,900 | 660,373,000 | 72% | 13.15 | -0.12% | 12.97 | -0.15% | 12.93 | 1.21% | 12.25 | 1.51% | 1.88% | |
| 2022-05-26 | 12.74 | 13.58 | 12.53 | 13.21 | 3.28% | 0.36% | 9.44% | 80,054,900 | 1,053,785,000 | 114% | 13.16 | 4.63% | 12.99 | 1.38% | 12.77 | 2.58% | 12.07 | 2.24% | 1.86% | |
| 2022-05-25 | 12.58 | 13.00 | 12.13 | 12.79 | 1.35% | 1.67% | 8.33% | 64,313,400 | 809,042,000 | 88% | 12.58 | -4.01% | 12.81 | 0.77% | 12.45 | 1.49% | 11.81 | 1.49% | 1.83% | |
| 2022-05-24 | 12.71 | 13.70 | 12.60 | 12.62 | -3.07% | -3.71% | 8.48% | 97,782,400 | 1,281,501,000 | 134% | 13.11 | 3.73% | 12.71 | 4.02% | 12.27 | 3.31% | 11.63 | 2.41% | 1.94% | |
| 2022-05-23 | 12.60 | 13.31 | 12.18 | 13.02 | 2.60% | 3.05% | 14.61% | 83,333,800 | 1,052,916,000 | 122% | 12.64 | 1.76% | 12.22 | 3.02% | 11.88 | 2.65% | 11.36 | 1.93% | 1.66% | |
| 2022-05-20 | 12.38 | 12.77 | 12.15 | 12.69 | 4.79% | 2.21% | 13.86% | 109,823,600 | 1,363,547,000 | 176% | 12.42 | 5.83% | 11.86 | 4.84% | 11.57 | 3.93% | 11.15 | 2.99% | 1.32% | |
| 2022-05-19 | 10.80 | 12.16 | 10.75 | 12.11 | 9.59% | 3.22% | 11.90% | 115,255,700 | 1,352,131,000 | 202% | 11.73 | 7.25% | 11.31 | 4.59% | 11.13 | 2.88% | 10.82 | 3.48% | 0.85% | |
| 2022-05-18 | 10.90 | 11.20 | 10.70 | 11.05 | 1.19% | 1.01% | 5.66% | 49,773,900 | 544,487,000 | 90% | 10.94 | 1.85% | 10.82 | 0.46% | 10.82 | -0.08% | 10.46 | 0.88% | 0.28% | |
| 2022-05-17 | 10.58 | 10.93 | 10.43 | 10.92 | 2.73% | 1.68% | 5.33% | 51,764,200 | 555,926,000 | 94% | 10.74 | -0.32% | 10.77 | -0.43% | 10.83 | 0.78% | 10.37 | 0.69% | 0.07% | |
| 2022-05-16 | 10.98 | 11.14 | 10.55 | 10.63 | 0.00% | -1.34% | 3.24% | 46,076,300 | 496,405,000 | 87% | 10.77 | -0.13% | 10.81 | -0.42% | 10.75 | 0.90% | 10.30 | 1.16% | -0.17% | | |
|
