鸿路钢构( 002541.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 | 39.91 | 40.60 | 39.51 | 40.47 | 0.67% | 0.68% | 4.93% | 1,367,300 | 54,962,000 | 48% | 40.20 | -0.26% | 40.01 | 0.74% | 39.73 | 0.53% | 38.57 | 1.32% | 0.00% |  |
| 2022-05-18 | 40.30 | 40.85 | 39.30 | 40.20 | 1.03% | -0.26% | 5.60% | 1,595,300 | 64,296,000 | 50% | 40.30 | 1.81% | 39.72 | 0.72% | 39.52 | 0.74% | 38.07 | 0.85% | -0.27% | |
| 2022-05-17 | 39.32 | 40.35 | 38.69 | 39.79 | -0.03% | 0.51% | 5.41% | 1,743,400 | 69,017,000 | 48% | 39.59 | 0.75% | 39.43 | 0.33% | 39.23 | 1.11% | 37.75 | 0.31% | -0.53% | |
| 2022-05-16 | 39.32 | 39.88 | 38.51 | 39.80 | 2.39% | 1.29% | 5.77% | 1,690,000 | 66,403,000 | 40% | 39.29 | -0.31% | 39.30 | 0.39% | 38.80 | 0.28% | 37.63 | -0.32% | -0.78% | |
| 2022-05-13 | 39.90 | 40.45 | 38.79 | 38.87 | -1.74% | -1.38% | 2.96% | 1,830,400 | 72,141,000 | 40% | 39.41 | 0.46% | 39.15 | 1.29% | 38.69 | 1.48% | 37.75 | 0.07% | -0.89% | |
| 2022-05-12 | 38.41 | 39.78 | 37.88 | 39.56 | 1.91% | 0.83% | 4.86% | 2,843,100 | 111,546,000 | 61% | 39.23 | 0.63% | 38.65 | 0.43% | 38.13 | 1.73% | 37.73 | -0.20% | -1.08% | |
| 2022-05-11 | 37.50 | 39.79 | 37.50 | 38.82 | 2.27% | -0.43% | 2.70% | 4,609,600 | 179,719,000 | 96% | 38.99 | 2.42% | 38.48 | 2.30% | 37.48 | 1.31% | 37.80 | -0.21% | -1.16% |  |
| 2022-05-10 | 38.00 | 38.88 | 37.40 | 37.96 | -2.42% | -0.28% | 0.21% | 5,590,800 | 212,825,000 | 117% | 38.07 | -1.07% | 37.62 | 2.44% | 36.99 | 0.19% | 37.88 | -0.51% | -1.15% | |
| 2022-05-09 | 36.89 | 39.27 | 36.60 | 38.90 | 5.74% | 1.10% | 2.16% | 3,721,700 | 143,199,000 | 82% | 38.48 | 5.77% | 36.72 | 1.28% | 36.92 | -0.56% | 38.08 | -0.37% | -1.07% | |
| 2022-05-06 | 35.05 | 37.88 | 34.55 | 36.79 | 2.19% | 1.13% | -3.74% | 4,638,900 | 168,752,000 | 100% | 36.38 | 1.70% | 36.26 | -1.35% | 37.13 | -0.72% | 38.22 | -0.92% | -0.99% | |
| 2022-05-05 | 36.01 | 36.38 | 35.01 | 36.00 | -0.74% | 0.64% | -6.68% | 5,194,300 | 185,801,000 | 117% | 35.77 | -2.25% | 36.75 | -2.54% | 37.40 | -1.84% | 38.58 | -1.38% | -0.86% | |
| 2022-04-29 | 37.03 | 37.31 | 35.27 | 36.27 | -1.97% | -0.89% | -7.27% | 5,798,100 | 212,176,000 | 145% | 36.59 | -2.43% | 37.71 | -1.42% | 38.10 | -1.93% | 39.12 | -1.71% | -0.73% | |
| 2022-04-28 | 40.12 | 40.14 | 36.81 | 37.00 | -9.54% | -1.35% | -7.02% | 7,989,500 | 299,649,000 | 221% | 37.51 | -5.09% | 38.25 | -2.55% | 38.85 | -2.40% | 39.80 | -2.20% | -0.57% | |
| 2022-04-27 | 37.88 | 40.99 | 37.02 | 40.90 | 9.12% | 3.50% | 0.52% | 4,485,400 | 177,250,000 | 149% | 39.52 | 3.04% | 39.25 | -0.88% | 39.81 | -0.82% | 40.69 | -1.48% | -0.34% | |
| 2022-04-26 | 38.70 | 39.56 | 37.09 | 37.48 | -2.73% | -2.27% | -9.25% | 2,982,600 | 114,389,000 | 95% | 38.35 | -3.18% | 39.60 | -1.82% | 40.14 | -1.45% | 41.30 | -1.79% | -0.16% | |
| 2022-04-25 | 39.77 | 40.92 | 38.50 | 38.53 | -5.45% | -2.73% | -8.38% | 4,257,900 | 168,655,000 | 123% | 39.61 | -2.85% | 40.34 | -1.65% | 40.73 | -1.38% | 42.05 | -1.06% | 0.08% | |
| 2022-04-22 | 39.95 | 41.45 | 39.28 | 40.75 | 0.64% | -0.05% | -4.13% | 3,151,800 | 128,503,000 | 89% | 40.77 | -0.21% | 41.01 | -0.91% | 41.30 | -1.07% | 42.51 | -0.06% | 0.16% | |
| 2022-04-21 | 41.42 | 41.88 | 40.31 | 40.49 | -2.43% | -0.89% | -4.80% | 3,313,700 | 135,380,000 | 91% | 40.86 | -1.78% | 41.39 | -1.18% | 41.75 | -0.94% | 42.53 | 0.29% | 0.08% | |
| 2022-04-20 | 42.00 | 42.32 | 41.00 | 41.50 | -1.35% | -0.23% | -2.15% | 2,209,600 | 91,912,000 | 60% | 41.60 | -1.58% | 41.88 | -1.08% | 42.14 | -1.32% | 42.41 | 0.48% | -0.05% | |
| 2022-04-19 | 41.88 | 42.89 | 41.25 | 42.07 | 0.77% | -0.46% | -0.33% | 1,489,600 | 62,959,000 | 39% | 42.27 | 0.83% | 42.34 | 0.14% | 42.71 | -0.93% | 42.21 | 0.31% | -0.20% | |
| 2022-04-18 | 42.01 | 42.50 | 41.22 | 41.75 | -1.83% | -0.40% | -0.78% | 1,674,400 | 70,190,000 | 40% | 41.92 | -1.80% | 42.28 | -1.45% | 43.11 | -0.13% | 42.08 | -0.11% | -0.31% | |
| 2022-04-15 | 42.36 | 43.49 | 41.32 | 42.53 | -0.89% | -0.37% | 0.96% | 2,363,900 | 100,910,000 | 56% | 42.69 | 1.21% | 42.91 | -0.95% | 43.16 | 0.62% | 42.13 | -0.06% | -0.20% | |
| 2022-04-14 | 43.28 | 43.48 | 41.26 | 42.91 | -0.81% | 1.74% | 1.80% | 3,305,100 | 139,395,000 | 76% | 42.18 | -3.22% | 43.32 | -0.27% | 42.90 | 0.86% | 42.15 | 0.05% | 0.07% | |
| 2022-04-13 | 44.50 | 44.89 | 42.82 | 43.26 | -4.08% | -0.73% | 2.69% | 4,340,800 | 189,167,000 | 108% | 43.58 | -0.34% | 43.43 | 1.34% | 42.53 | 1.40% | 42.13 | 0.41% | 0.09% | |
| 2022-04-12 | 42.25 | 45.28 | 41.53 | 45.10 | 5.01% | 3.14% | 7.49% | 6,461,900 | 282,558,000 | 171% | 43.73 | 1.79% | 42.86 | 2.88% | 41.95 | 1.64% | 41.96 | 0.58% | 0.04% | |
| 2022-04-11 | 41.70 | 43.84 | 41.30 | 42.95 | 2.75% | -0.02% | 2.96% | 5,298,700 | 227,625,000 | 154% | 42.96 | 3.51% | 41.66 | 2.51% | 41.27 | 0.57% | 41.72 | -0.27% | -0.03% | |
| 2022-04-08 | 40.02 | 42.53 | 40.02 | 41.80 | 3.64% | 0.72% | -0.07% | 4,508,200 | 187,106,000 | 132% | 41.50 | 3.19% | 40.64 | 0.33% | 41.04 | -0.44% | 41.83 | -0.90% | 0.00% | |
| 2022-04-07 | 39.94 | 41.32 | 39.00 | 40.33 | 0.17% | 0.27% | -4.45% | 4,284,900 | 172,349,000 | 127% | 40.22 | 0.20% | 40.51 | -1.56% | 41.22 | -0.73% | 42.21 | -1.03% | 0.10% | |
| 2022-04-06 | 41.00 | 41.38 | 39.71 | 40.26 | -1.52% | 0.29% | -5.59% | 4,154,200 | 166,763,000 | 129% | 40.14 | -2.31% | 41.15 | -2.09% | 41.52 | -1.10% | 42.64 | -0.97% | 0.15% | |
| 2022-04-01 | 41.82 | 41.82 | 40.69 | 40.88 | 0.00% | -0.51% | -5.06% | 4,768,100 | 195,924,000 | 161% | 41.09 | -3.70% | 42.03 | -1.21% | 41.98 | -1.33% | 43.06 | -0.78% | 0.18% | | |
|
