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 | | | | | | | | | | |  | | | | | | | | | | |
| 2023-01-11 | 33.65 | 34.19 | 33.05 | 33.19 | -1.37% | -0.61% | 3.64% | 3,069,300 | 102,493,000 | 87% | 33.39 | -1.53% | 33.70 | -0.23% | 33.36 | 1.22% | 32.02 | 0.84% | 0.66% |  |
| 2023-01-10 | 33.70 | 34.57 | 33.33 | 33.65 | -0.15% | -0.77% | 5.96% | 2,956,500 | 100,262,000 | 89% | 33.91 | 0.31% | 33.78 | 1.59% | 32.96 | 1.72% | 31.76 | 1.37% | 0.53% | |
| 2023-01-09 | 33.90 | 34.24 | 33.52 | 33.70 | -0.44% | -0.31% | 7.57% | 3,235,300 | 109,371,000 | 98% | 33.81 | 0.36% | 33.25 | 1.93% | 32.40 | 1.46% | 31.33 | 1.14% | 0.29% | |
| 2023-01-06 | 33.02 | 33.96 | 32.75 | 33.85 | 2.61% | 0.49% | 9.29% | 4,920,000 | 165,724,000 | 157% | 33.68 | 2.83% | 32.62 | 2.84% | 31.93 | 2.57% | 30.97 | 1.73% | 0.11% | |
| 2023-01-05 | 31.47 | 33.48 | 31.00 | 32.99 | 6.11% | 0.71% | 8.35% | 7,926,200 | 259,650,000 | 277% | 32.76 | 5.62% | 31.72 | 4.26% | 31.13 | 3.85% | 30.45 | 2.70% | -0.15% | |
| 2023-01-04 | 30.05 | 31.28 | 29.92 | 31.09 | 3.05% | 0.24% | 4.87% | 3,904,200 | 121,092,000 | 166% | 31.02 | 1.94% | 30.43 | 2.48% | 29.98 | 1.55% | 29.65 | 0.55% | -0.48% | |
| 2023-01-03 | 28.98 | 31.26 | 28.98 | 30.17 | 3.00% | -0.84% | 2.33% | 4,215,500 | 128,264,000 | 186% | 30.43 | 4.07% | 29.69 | 2.25% | 29.52 | 1.62% | 29.48 | -0.06% | -0.60% | |
| 2022-12-30 | 29.20 | 29.40 | 28.70 | 29.29 | 1.88% | 0.18% | -0.72% | 1,945,600 | 56,885,000 | 85% | 29.24 | 1.59% | 29.04 | 0.17% | 29.05 | 0.21% | 29.50 | -0.63% | -0.65% | |
| 2022-12-29 | 29.25 | 29.30 | 28.51 | 28.75 | -1.34% | -0.10% | -3.16% | 2,457,800 | 70,735,000 | 100% | 28.78 | -1.30% | 28.99 | -0.36% | 28.99 | -0.36% | 29.69 | -0.54% | -0.67% | |
| 2022-12-28 | 29.06 | 29.44 | 28.71 | 29.14 | -0.03% | -0.07% | -2.38% | 1,914,200 | 55,818,000 | 79% | 29.16 | 0.24% | 29.09 | 0.26% | 29.09 | -0.28% | 29.85 | -0.49% | -0.70% | |
| 2022-12-27 | 28.98 | 29.33 | 28.66 | 29.15 | 1.25% | 0.21% | -2.82% | 1,773,400 | 51,588,000 | 71% | 29.09 | 0.11% | 29.02 | -0.20% | 29.18 | -0.92% | 30.00 | -0.47% | -0.74% | |
| 2022-12-26 | 28.71 | 29.68 | 28.68 | 28.79 | -0.21% | -0.92% | -4.48% | 3,293,600 | 95,701,000 | 124% | 29.06 | 0.70% | 29.08 | -0.70% | 29.45 | -1.72% | 30.14 | -1.02% | -0.84% |  |
| 2022-12-23 | 28.80 | 29.20 | 28.60 | 28.85 | -0.93% | -0.02% | -5.25% | 1,626,100 | 46,923,000 | 61% | 28.86 | -1.58% | 29.28 | -1.77% | 29.96 | -1.14% | 30.45 | -0.69% | -0.75% | |
| 2022-12-22 | 29.76 | 29.94 | 28.90 | 29.12 | -2.12% | -0.68% | -5.02% | 1,726,800 | 50,629,000 | 64% | 29.32 | -1.11% | 29.81 | -1.72% | 30.31 | -0.42% | 30.66 | -0.88% | -0.73% | |
| 2022-12-21 | 29.73 | 30.11 | 29.30 | 29.75 | 0.00% | 0.34% | -3.82% | 1,710,300 | 50,711,000 | 59% | 29.65 | -1.87% | 30.33 | -0.94% | 30.44 | -0.52% | 30.93 | -0.59% | -0.66% | |
| 2022-12-20 | 30.77 | 31.05 | 29.68 | 29.75 | -3.50% | -1.54% | -4.38% | 2,720,900 | 82,216,000 | 89% | 30.22 | -1.75% | 30.62 | -0.12% | 30.60 | -0.25% | 31.11 | -0.60% | -0.63% | |
| 2022-12-19 | 30.90 | 31.04 | 30.42 | 30.83 | -0.19% | 0.25% | -1.51% | 3,448,000 | 106,041,000 | 115% | 30.75 | -0.23% | 30.66 | -0.01% | 30.67 | -0.59% | 31.30 | -0.55% | -0.60% | |
| 2022-12-16 | 30.30 | 31.15 | 30.17 | 30.89 | 1.88% | 0.21% | -1.86% | 2,947,900 | 90,871,000 | 93% | 30.83 | 1.70% | 30.66 | 0.25% | 30.85 | -0.46% | 31.48 | -0.85% | -0.59% | |
| 2022-12-15 | 30.63 | 30.70 | 30.01 | 30.32 | -0.75% | 0.03% | -4.49% | 2,458,600 | 74,526,000 | 69% | 30.31 | -1.60% | 30.58 | -1.43% | 30.99 | -1.26% | 31.74 | -0.91% | -0.53% | |
| 2022-12-14 | 30.74 | 31.29 | 30.48 | 30.55 | 0.07% | -0.83% | -4.63% | 2,357,600 | 72,627,000 | 65% | 30.81 | 0.61% | 31.02 | -0.71% | 31.39 | -0.61% | 32.03 | -0.89% | -0.45% | |
| 2022-12-13 | 31.33 | 31.33 | 30.50 | 30.53 | -2.62% | -0.29% | -5.54% | 3,250,500 | 99,523,000 | 83% | 30.62 | -3.47% | 31.25 | -1.83% | 31.58 | -1.06% | 32.32 | -1.43% | -0.34% | |
| 2022-12-12 | 31.65 | 32.32 | 31.31 | 31.35 | -0.85% | -1.17% | -4.39% | 2,620,100 | 83,110,000 | 63% | 31.72 | 0.51% | 31.83 | -0.12% | 31.92 | -0.15% | 32.79 | -0.13% | -0.12% | |
| 2022-12-09 | 31.78 | 32.28 | 31.20 | 31.62 | -1.06% | 0.19% | -3.69% | 2,550,400 | 80,487,000 | 59% | 31.56 | -1.67% | 31.87 | -0.62% | 31.97 | -0.82% | 32.83 | -0.45% | -0.11% | |
| 2022-12-08 | 31.50 | 32.50 | 31.43 | 31.96 | 0.82% | -0.42% | -3.09% | 3,635,900 | 116,694,000 | 83% | 32.10 | 0.76% | 32.07 | 0.15% | 32.23 | -0.82% | 32.98 | -0.21% | -0.02% | |
| 2022-12-07 | 32.18 | 32.50 | 31.40 | 31.70 | -1.89% | -0.48% | -4.08% | 3,405,300 | 108,464,000 | 77% | 31.85 | -1.38% | 32.02 | -1.07% | 32.50 | -1.10% | 33.05 | -0.33% | 0.04% | |
| 2022-12-06 | 32.00 | 32.58 | 31.80 | 32.31 | 0.69% | 0.03% | -2.55% | 2,632,000 | 85,010,000 | 62% | 32.30 | 0.99% | 32.36 | -0.99% | 32.86 | -1.33% | 33.16 | -0.29% | 0.13% | |
| 2022-12-05 | 32.69 | 32.69 | 31.65 | 32.09 | -1.53% | 0.34% | -3.49% | 5,118,900 | 163,706,000 | 116% | 31.98 | -2.31% | 32.69 | -1.81% | 33.30 | -0.45% | 33.25 | -0.45% | 0.27% | |
| 2022-12-02 | 33.83 | 33.90 | 32.40 | 32.59 | -3.52% | -0.45% | -2.43% | 5,644,200 | 184,782,000 | 142% | 32.74 | -2.75% | 33.29 | -2.03% | 33.45 | -0.67% | 33.40 | -0.27% | 0.35% | |
| 2022-12-01 | 33.57 | 34.00 | 33.28 | 33.78 | 0.57% | 0.34% | 0.86% | 3,395,300 | 114,304,000 | 92% | 33.67 | -0.07% | 33.98 | 0.92% | 33.68 | 0.38% | 33.49 | -0.10% | 0.39% | |
| 2022-11-30 | 34.96 | 35.25 | 33.25 | 33.59 | 0.00% | -0.29% | 0.19% | 4,634,700 | 156,135,000 | 120% | 33.69 | -1.93% | 33.67 | -0.02% | 33.55 | 0.20% | 33.53 | 0.21% | 0.44% | | |
|
