通达股份( 002560.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 | 6.18 | 6.21 | 6.07 | 6.11 | -0.81% | -0.28% | 3.26% | 8,703,400 | 53,323,000 | 89% | 6.13 | -0.33% | 6.09 | 0.79% | 6.05 | 0.48% | 5.92 | 0.70% | 0.50% |  |
| 2022-06-24 | 6.12 | 6.20 | 6.08 | 6.16 | 0.98% | 0.21% | 4.83% | 10,372,800 | 63,765,000 | 111% | 6.15 | 2.25% | 6.04 | 0.83% | 6.02 | 1.11% | 5.88 | 0.81% | 0.43% | |
| 2022-06-23 | 5.86 | 6.12 | 5.86 | 6.10 | 3.57% | 1.46% | 4.65% | 11,748,200 | 70,636,000 | 133% | 6.01 | 1.23% | 5.99 | 0.17% | 5.95 | 0.78% | 5.83 | 0.80% | 0.35% | |
| 2022-06-22 | 5.97 | 6.00 | 5.86 | 5.89 | -1.34% | -0.83% | 1.85% | 7,288,500 | 43,284,000 | 87% | 5.94 | -1.07% | 5.98 | 0.78% | 5.91 | 0.70% | 5.78 | 0.42% | 0.29% | |
| 2022-06-21 | 6.14 | 6.14 | 5.91 | 5.97 | -1.16% | -0.55% | 3.66% | 12,151,500 | 72,946,000 | 151% | 6.00 | 0.30% | 5.94 | 1.26% | 5.87 | 1.37% | 5.76 | 0.81% | 0.26% | |
| 2022-06-20 | 5.89 | 6.08 | 5.87 | 6.04 | 3.78% | 0.92% | 5.72% | 16,393,600 | 98,113,000 | 215% | 5.99 | 3.80% | 5.86 | 2.21% | 5.79 | 2.12% | 5.71 | 1.12% | 0.20% | |
| 2022-06-17 | 5.70 | 5.83 | 5.62 | 5.82 | 1.75% | 0.94% | 3.01% | 9,425,500 | 54,346,000 | 138% | 5.77 | 1.09% | 5.74 | 1.34% | 5.67 | 0.77% | 5.65 | 0.11% | 0.13% |  |
| 2022-06-16 | 5.69 | 5.79 | 5.63 | 5.72 | 0.70% | 0.28% | 1.35% | 6,920,000 | 39,473,000 | 102% | 5.70 | -0.44% | 5.66 | 0.82% | 5.62 | 0.61% | 5.64 | -0.07% | 0.15% | |
| 2022-06-15 | 5.66 | 5.88 | 5.66 | 5.68 | 2.34% | -0.86% | 0.57% | 11,689,600 | 66,975,000 | 161% | 5.73 | 5.02% | 5.61 | 1.98% | 5.59 | 0.90% | 5.65 | 0.41% | 0.18% | |
| 2022-06-14 | 5.53 | 5.55 | 5.37 | 5.55 | 0.36% | 1.74% | -1.33% | 5,556,500 | 30,311,000 | 80% | 5.46 | -1.25% | 5.50 | -0.49% | 5.54 | -0.91% | 5.63 | -0.04% | 0.21% | |
| 2022-06-13 | 5.53 | 5.60 | 5.43 | 5.53 | -0.36% | 0.11% | -1.72% | 5,357,100 | 29,592,000 | 77% | 5.52 | -0.34% | 5.53 | -0.74% | 5.59 | -0.71% | 5.63 | -0.04% | 0.20% | |
| 2022-06-10 | 5.43 | 5.58 | 5.43 | 5.55 | 1.28% | 0.13% | -1.40% | 4,369,500 | 24,222,000 | 61% | 5.54 | 0.25% | 5.57 | -0.80% | 5.63 | -0.64% | 5.63 | -0.02% | 0.26% | |
| 2022-06-09 | 5.60 | 5.64 | 5.46 | 5.48 | -3.01% | -0.89% | -2.66% | 5,926,600 | 32,769,000 | 73% | 5.53 | -1.90% | 5.62 | -1.07% | 5.67 | -0.53% | 5.63 | 0.18% | 0.37% | |
| 2022-06-08 | 5.72 | 5.73 | 5.53 | 5.65 | -1.22% | 0.25% | 0.53% | 6,021,400 | 33,936,000 | 74% | 5.64 | -0.57% | 5.68 | -0.56% | 5.70 | 0.19% | 5.62 | 0.18% | 0.37% | |
| 2022-06-07 | 5.72 | 5.75 | 5.60 | 5.72 | -0.35% | 0.92% | 1.96% | 8,038,300 | 45,562,000 | 93% | 5.67 | -1.13% | 5.71 | -0.16% | 5.69 | 0.51% | 5.61 | 0.13% | 0.41% | |
| 2022-06-06 | 5.75 | 5.78 | 5.69 | 5.74 | 0.00% | 0.12% | 2.45% | 6,254,600 | 35,856,000 | 66% | 5.73 | -0.04% | 5.72 | 0.72% | 5.66 | 0.50% | 5.60 | 0.41% | 0.47% | |
| 2022-06-02 | 5.69 | 5.79 | 5.66 | 5.74 | -0.17% | 0.09% | 2.87% | 8,048,200 | 46,154,000 | 81% | 5.74 | 0.60% | 5.68 | 1.21% | 5.63 | 0.45% | 5.58 | 0.36% | 0.51% | |
| 2022-06-01 | 5.52 | 5.76 | 5.52 | 5.75 | 3.42% | 0.86% | 3.42% | 12,087,200 | 68,905,000 | 114% | 5.70 | 3.00% | 5.61 | 1.28% | 5.60 | 1.06% | 5.56 | 0.22% | 0.57% | |
| 2022-05-31 | 5.56 | 5.60 | 5.47 | 5.56 | 0.54% | 0.45% | 0.22% | 5,106,900 | 28,265,000 | 41% | 5.54 | 0.62% | 5.54 | -0.59% | 5.54 | -0.09% | 5.55 | 0.69% | 0.78% | |
| 2022-05-30 | 5.51 | 5.55 | 5.44 | 5.53 | -0.72% | 0.53% | 0.36% | 6,583,900 | 36,221,000 | 45% | 5.50 | -1.31% | 5.57 | 0.31% | 5.55 | -0.32% | 5.51 | -0.07% | 0.93% | |
| 2022-05-27 | 5.61 | 5.66 | 5.51 | 5.57 | -0.89% | -0.07% | 1.02% | 7,797,200 | 43,458,000 | 52% | 5.57 | -0.59% | 5.56 | 0.04% | 5.57 | 0.31% | 5.51 | 0.55% | 1.26% | |
| 2022-05-26 | 5.50 | 5.72 | 5.42 | 5.62 | 2.37% | 0.23% | 2.48% | 12,930,500 | 72,500,000 | 88% | 5.61 | 2.71% | 5.55 | 0.02% | 5.55 | 0.38% | 5.48 | 1.11% | 1.31% | |
| 2022-05-25 | 5.39 | 5.52 | 5.38 | 5.49 | 1.86% | 0.57% | 1.22% | 8,393,700 | 45,824,000 | 53% | 5.46 | -1.82% | 5.55 | 0.04% | 5.53 | -0.38% | 5.42 | 0.15% | 1.46% | |
| 2022-05-24 | 5.63 | 5.70 | 5.38 | 5.39 | -4.77% | -3.06% | -0.48% | 12,044,300 | 66,961,000 | 78% | 5.56 | -0.59% | 5.55 | 0.27% | 5.55 | 1.09% | 5.42 | 0.52% | 1.58% | |
| 2022-05-23 | 5.50 | 5.68 | 5.46 | 5.66 | 4.04% | 1.20% | 5.05% | 16,591,900 | 92,804,000 | 115% | 5.59 | 2.06% | 5.54 | 0.02% | 5.49 | 0.16% | 5.39 | 0.79% | 1.45% | |
| 2022-05-20 | 5.52 | 5.62 | 5.43 | 5.44 | -1.98% | -0.73% | 1.76% | 11,771,000 | 64,502,000 | 88% | 5.48 | -0.60% | 5.53 | 1.23% | 5.48 | 0.81% | 5.35 | 0.75% | 1.30% | |
| 2022-05-19 | 5.45 | 5.58 | 5.41 | 5.55 | 0.18% | 0.67% | 4.60% | 14,962,800 | 82,490,000 | 120% | 5.51 | -1.04% | 5.47 | -0.11% | 5.44 | 1.59% | 5.31 | 1.01% | 1.14% | |
| 2022-05-18 | 5.27 | 5.83 | 5.27 | 5.54 | 3.55% | -0.56% | 5.46% | 25,940,300 | 144,517,000 | 231% | 5.57 | 4.35% | 5.47 | 2.51% | 5.35 | 1.52% | 5.25 | 2.32% | 0.97% | |
| 2022-05-17 | 5.44 | 5.44 | 5.25 | 5.35 | -3.78% | 0.21% | 4.21% | 26,451,400 | 141,216,000 | 281% | 5.34 | -3.94% | 5.34 | 2.16% | 5.27 | 1.33% | 5.13 | 2.23% | 0.62% | |
| 2022-05-16 | 5.55 | 5.56 | 5.55 | 5.56 | 0.00% | 0.04% | 10.71% | 11,835,300 | 65,786,000 | 173% | 5.56 | 10.45% | 5.23 | 1.81% | 5.20 | 2.58% | 5.02 | 3.16% | 0.25% | | |
|
