杭锅股份( 002534.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 | 22.84 | 23.20 | 22.53 | 22.86 | 0.26% | -0.10% | -2.12% | 3,030,700 | 69,356,000 | 43% | 22.88 | -0.83% | 23.12 | -1.68% | 23.65 | -0.08% | 23.36 | 0.26% | 0.02% |  |
| 2021-11-25 | 23.48 | 23.60 | 22.75 | 22.80 | -2.98% | -1.19% | -2.12% | 4,577,900 | 105,637,000 | 61% | 23.08 | -1.00% | 23.51 | -1.71% | 23.67 | 0.04% | 23.30 | 0.38% | 0.08% | |
| 2021-11-24 | 23.71 | 24.09 | 23.00 | 23.50 | -1.30% | 0.82% | 1.26% | 4,760,500 | 110,960,000 | 57% | 23.31 | -3.19% | 23.92 | 0.22% | 23.66 | 0.65% | 23.21 | -0.47% | 0.16% | |
| 2021-11-23 | 23.90 | 24.54 | 23.75 | 23.81 | -1.41% | -1.10% | 2.11% | 5,266,900 | 126,807,000 | 60% | 24.08 | -0.37% | 23.87 | 0.97% | 23.51 | 0.82% | 23.32 | -1.39% | 0.34% | |
| 2021-11-22 | 23.65 | 24.57 | 23.60 | 24.15 | 0.25% | -0.06% | 2.13% | 8,540,600 | 206,380,000 | 78% | 24.17 | 3.06% | 23.64 | 2.09% | 23.32 | 0.63% | 23.65 | -0.15% | 0.87% | |
| 2021-11-19 | 23.10 | 24.19 | 22.63 | 24.09 | 4.42% | 2.74% | 1.72% | 8,690,400 | 203,774,000 | 79% | 23.45 | 1.28% | 23.16 | 0.89% | 23.17 | 0.70% | 23.68 | 0.11% | 1.06% | |
| 2021-11-18 | 23.22 | 23.56 | 22.92 | 23.07 | -1.41% | -0.35% | -2.47% | 5,792,900 | 134,109,000 | 51% | 23.15 | 1.09% | 22.95 | -0.60% | 23.01 | 0.44% | 23.66 | -0.03% | 1.21% | |
| 2021-11-17 | 22.51 | 23.56 | 21.90 | 23.40 | 4.42% | 2.18% | -1.10% | 9,892,400 | 226,543,000 | 83% | 22.90 | 0.17% | 23.09 | 0.30% | 22.91 | -1.15% | 23.66 | 0.12% | 1.38% | |
| 2021-11-16 | 23.15 | 23.77 | 22.36 | 22.41 | -3.45% | -1.98% | -5.17% | 7,362,400 | 168,322,000 | 63% | 22.86 | -2.37% | 23.02 | 0.42% | 23.18 | -2.77% | 23.63 | 0.37% | 1.48% | |
| 2021-11-15 | 22.80 | 24.10 | 22.60 | 23.21 | 2.93% | -0.89% | -1.43% | 10,816,200 | 253,296,000 | 88% | 23.42 | 3.50% | 22.92 | -1.06% | 23.84 | -0.73% | 23.55 | 0.99% | 1.67% | |
| 2021-11-12 | 22.30 | 23.15 | 22.21 | 22.55 | 1.94% | -0.34% | -3.29% | 8,015,500 | 181,367,000 | 60% | 22.63 | -0.38% | 23.17 | -3.91% | 24.01 | -0.18% | 23.32 | 0.89% | 1.84% | |
| 2021-11-11 | 23.80 | 23.96 | 22.00 | 22.12 | -7.37% | -2.62% | -4.28% | 14,193,000 | 322,376,000 | 106% | 22.71 | -5.92% | 24.11 | -2.30% | 24.05 | -0.80% | 23.11 | 1.15% | 1.89% | |
| 2021-11-10 | 24.84 | 25.08 | 23.70 | 23.88 | -4.86% | -1.09% | 4.52% | 11,071,500 | 267,310,000 | 90% | 24.14 | -2.85% | 24.68 | 0.83% | 24.25 | 0.98% | 22.85 | 1.38% | 1.89% | |
| 2021-11-09 | 27.07 | 27.07 | 22.72 | 25.10 | 0.88% | 0.99% | 11.37% | 26,247,700 | 652,341,000 | 225% | 24.85 | -0.07% | 24.48 | 3.26% | 24.01 | 3.73% | 22.54 | 3.91% | 1.94% |  |
| 2021-11-08 | 24.88 | 24.88 | 24.00 | 24.88 | 9.99% | 0.04% | 14.71% | 6,811,900 | 169,419,000 | 65% | 24.87 | 7.39% | 23.70 | 2.94% | 23.15 | 2.50% | 21.69 | 1.75% | 1.71% | |
| 2021-11-05 | 23.57 | 23.96 | 22.62 | 22.62 | -5.00% | -2.33% | 6.11% | 9,602,500 | 222,389,000 | 85% | 23.16 | -1.20% | 23.03 | 0.93% | 22.59 | 2.20% | 21.32 | 1.55% | 1.48% | |
| 2021-11-04 | 22.41 | 24.00 | 22.41 | 23.81 | 7.40% | 1.58% | 13.42% | 10,550,600 | 247,304,000 | 97% | 23.44 | 4.95% | 22.81 | 2.56% | 22.10 | 3.01% | 20.99 | 1.73% | 1.11% | |
| 2021-11-03 | 22.66 | 23.00 | 21.78 | 22.17 | -2.21% | -0.74% | 7.43% | 8,152,600 | 182,086,000 | 74% | 22.34 | -1.37% | 22.24 | 2.31% | 21.46 | 1.27% | 20.64 | 1.09% | 0.57% | |
| 2021-11-02 | 22.47 | 23.27 | 22.00 | 22.67 | 0.85% | 0.11% | 11.05% | 16,291,500 | 368,931,000 | 155% | 22.65 | 3.66% | 21.74 | 4.54% | 21.19 | 2.91% | 20.41 | 2.32% | 0.20% | |
| 2021-11-01 | 20.44 | 22.48 | 20.07 | 22.48 | 9.98% | 2.90% | 12.67% | 18,285,400 | 399,463,000 | 184% | 21.85 | 8.75% | 20.80 | 3.54% | 20.59 | 3.02% | 19.95 | 2.67% | -0.28% | |
| 2021-10-29 | 19.98 | 20.58 | 19.41 | 20.44 | 1.89% | 1.75% | 5.18% | 10,090,100 | 202,705,000 | 106% | 20.09 | 1.54% | 20.09 | -0.25% | 19.99 | 1.11% | 19.43 | 1.34% | -0.92% | |
| 2021-10-28 | 19.95 | 20.33 | 19.36 | 20.06 | -2.48% | 1.40% | 4.61% | 11,926,600 | 235,952,000 | 127% | 19.78 | -3.12% | 20.14 | 0.57% | 19.77 | 0.66% | 19.18 | 1.18% | -1.32% | |
| 2021-10-27 | 20.10 | 20.80 | 19.91 | 20.57 | 1.73% | 0.72% | 8.54% | 10,492,000 | 214,265,000 | 117% | 20.42 | 1.08% | 20.02 | 2.35% | 19.64 | 1.43% | 18.95 | 1.87% | -1.69% | |
| 2021-10-26 | 20.29 | 20.75 | 19.39 | 20.22 | 1.66% | 0.08% | 8.69% | 17,343,300 | 350,405,000 | 191% | 20.20 | 4.83% | 19.56 | 3.40% | 19.36 | 2.53% | 18.60 | 1.57% | -2.18% | |
| 2021-10-25 | 18.08 | 19.89 | 17.88 | 19.89 | 10.01% | 3.20% | 8.59% | 9,874,300 | 190,303,000 | 108% | 19.27 | 4.36% | 18.92 | 0.99% | 18.88 | 1.64% | 18.32 | -0.54% | -2.57% | |
| 2021-10-22 | 19.10 | 19.18 | 17.98 | 18.08 | -4.74% | -2.10% | -1.83% | 7,557,700 | 139,579,000 | 77% | 18.47 | -2.32% | 18.73 | -0.62% | 18.58 | 1.40% | 18.42 | -2.10% | -2.65% | |
| 2021-10-21 | 18.80 | 19.44 | 18.38 | 18.98 | 0.32% | 0.39% | 0.89% | 7,764,700 | 146,810,000 | 77% | 18.91 | 0.41% | 18.85 | 1.89% | 18.32 | 1.17% | 18.81 | -3.65% | -2.46% | |
| 2021-10-20 | 18.62 | 19.09 | 18.06 | 18.92 | 1.07% | 0.48% | -3.09% | 6,622,700 | 124,699,000 | 57% | 18.83 | 0.09% | 18.50 | 2.76% | 18.11 | 1.43% | 19.52 | -2.63% | -2.12% | |
| 2021-10-19 | 18.54 | 19.20 | 18.38 | 18.72 | 2.46% | -0.49% | -6.64% | 8,611,900 | 162,018,000 | 70% | 18.81 | 5.15% | 18.00 | 1.63% | 17.85 | -0.28% | 20.05 | -2.47% | -1.74% | |
| 2021-10-18 | 17.42 | 18.48 | 17.21 | 18.27 | 0.00% | 2.12% | -11.13% | 7,959,800 | 142,410,000 | 60% | 17.89 | 3.47% | 17.72 | 0.71% | 17.90 | -2.26% | 20.56 | -3.80% | -1.31% | | |
|
