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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-11-26 | 6.09 | 6.13 | 5.98 | 5.99 | -1.64% | -0.73% | 0.08% | 7,450,500 | 44,955,000 | 101% | 6.03 | -0.97% | 6.06 | -0.35% | 6.07 | 0.20% | 5.99 | 0.45% | 0.73% |  |
| 2021-11-25 | 6.07 | 6.16 | 6.02 | 6.09 | 0.50% | -0.05% | 2.22% | 6,459,200 | 39,358,000 | 91% | 6.09 | 0.83% | 6.08 | -0.05% | 6.06 | 0.45% | 5.96 | 0.61% | 0.76% | |
| 2021-11-24 | 6.09 | 6.09 | 6.01 | 6.06 | -0.49% | 0.28% | 2.33% | 5,601,700 | 33,852,000 | 79% | 6.04 | -0.72% | 6.08 | 0.40% | 6.03 | 0.48% | 5.92 | 0.53% | 0.78% |  |
| 2021-11-23 | 6.08 | 6.17 | 6.05 | 6.09 | -0.65% | 0.05% | 3.38% | 8,275,400 | 50,376,000 | 121% | 6.09 | -0.08% | 6.06 | 0.70% | 6.01 | 0.87% | 5.89 | 0.75% | 0.76% | |
| 2021-11-22 | 5.99 | 6.20 | 5.93 | 6.13 | 2.68% | 0.62% | 4.84% | 11,103,400 | 67,643,000 | 174% | 6.09 | 2.35% | 6.01 | 1.43% | 5.95 | 1.14% | 5.85 | 1.07% | 0.71% | |
| 2021-11-19 | 5.97 | 6.00 | 5.90 | 5.97 | 1.02% | 0.30% | 3.20% | 6,329,800 | 37,675,000 | 108% | 5.95 | 0.24% | 5.93 | 0.80% | 5.89 | 0.72% | 5.79 | 0.64% | 0.64% | |
| 2021-11-18 | 5.95 | 6.00 | 5.89 | 5.91 | -0.67% | -0.47% | 2.82% | 6,383,700 | 37,906,000 | 110% | 5.94 | 0.56% | 5.88 | 0.51% | 5.84 | 0.83% | 5.75 | 0.91% | 0.61% | |
| 2021-11-17 | 5.78 | 5.97 | 5.77 | 5.95 | 2.76% | 0.76% | 4.46% | 8,705,200 | 51,407,000 | 145% | 5.91 | 1.90% | 5.85 | 1.14% | 5.80 | 1.12% | 5.70 | 0.89% | 0.54% | |
| 2021-11-16 | 5.88 | 5.88 | 5.75 | 5.79 | -1.19% | -0.09% | 2.55% | 6,385,700 | 37,004,000 | 116% | 5.80 | -0.75% | 5.79 | 0.70% | 5.73 | 0.63% | 5.65 | 0.62% | 0.41% | |
| 2021-11-15 | 5.75 | 5.94 | 5.74 | 5.86 | 1.91% | 0.36% | 4.44% | 7,006,300 | 40,909,000 | 135% | 5.84 | 2.19% | 5.75 | 1.52% | 5.70 | 0.90% | 5.61 | 0.79% | 0.30% | |
| 2021-11-12 | 5.63 | 5.77 | 5.60 | 5.75 | 1.05% | 0.63% | 3.29% | 5,930,800 | 33,890,000 | 119% | 5.71 | 0.87% | 5.66 | 0.71% | 5.65 | 0.52% | 5.57 | 0.76% | 0.19% | |
| 2021-11-11 | 5.63 | 5.73 | 5.58 | 5.69 | 0.89% | 0.44% | 2.99% | 5,765,900 | 32,661,000 | 117% | 5.67 | 1.54% | 5.62 | 0.23% | 5.62 | 0.70% | 5.53 | 0.80% | 0.04% | |
| 2021-11-10 | 5.61 | 5.64 | 5.54 | 5.64 | 0.36% | 1.09% | 2.90% | 4,238,600 | 23,648,000 | 87% | 5.58 | -0.38% | 5.61 | 0.00% | 5.58 | 0.43% | 5.48 | 0.31% | -0.12% | |
| 2021-11-09 | 5.65 | 5.67 | 5.57 | 5.62 | -0.18% | 0.36% | 2.86% | 4,532,300 | 25,383,000 | 95% | 5.60 | -0.66% | 5.61 | 0.65% | 5.55 | 0.56% | 5.46 | 0.28% | -0.22% | |
| 2021-11-08 | 5.55 | 5.74 | 5.55 | 5.63 | 0.90% | -0.12% | 3.32% | 4,897,400 | 27,607,000 | 104% | 5.64 | 0.88% | 5.57 | 0.98% | 5.52 | 0.58% | 5.45 | 0.41% | -0.35% | |
| 2021-11-05 | 5.59 | 5.67 | 5.48 | 5.58 | 0.00% | -0.14% | 2.82% | 5,773,700 | 32,263,000 | 126% | 5.59 | 1.18% | 5.52 | 0.99% | 5.49 | 1.05% | 5.43 | 0.33% | -0.49% | |
| 2021-11-04 | 5.39 | 5.62 | 5.37 | 5.58 | 3.91% | 1.03% | 3.16% | 8,770,300 | 48,436,000 | 187% | 5.52 | 2.91% | 5.46 | 0.91% | 5.43 | 1.49% | 5.41 | 0.19% | -0.69% | |
| 2021-11-03 | 5.38 | 5.41 | 5.32 | 5.37 | 0.00% | 0.06% | -0.54% | 3,054,900 | 16,395,000 | 71% | 5.37 | -0.70% | 5.41 | 0.45% | 5.35 | -0.02% | 5.40 | -0.41% | -0.81% | |
| 2021-11-02 | 5.44 | 5.52 | 5.32 | 5.37 | -1.83% | -0.65% | -0.94% | 4,015,500 | 21,704,000 | 91% | 5.41 | -0.97% | 5.39 | 1.03% | 5.35 | -0.11% | 5.42 | -0.48% | -0.86% |  |
| 2021-11-01 | 5.38 | 5.50 | 5.35 | 5.47 | 1.67% | 0.22% | 0.42% | 4,026,900 | 21,978,000 | 91% | 5.46 | 2.48% | 5.34 | 0.51% | 5.36 | 0.15% | 5.45 | -0.26% | -0.86% | |
| 2021-10-29 | 5.20 | 5.42 | 5.20 | 5.38 | 3.26% | 1.01% | -1.48% | 5,223,700 | 27,819,000 | 109% | 5.33 | 1.58% | 5.31 | -0.66% | 5.35 | -0.54% | 5.46 | -0.75% | -0.93% | |
| 2021-10-28 | 5.28 | 5.40 | 5.16 | 5.21 | -2.98% | -0.63% | -5.31% | 4,779,400 | 25,058,000 | 80% | 5.24 | -2.31% | 5.34 | -1.22% | 5.38 | -1.14% | 5.50 | -0.87% | -1.10% | |
| 2021-10-27 | 5.42 | 5.46 | 5.34 | 5.37 | -0.92% | 0.06% | -3.24% | 3,794,500 | 20,364,000 | 66% | 5.37 | -1.36% | 5.41 | -0.42% | 5.44 | -0.84% | 5.55 | -0.68% | -1.12% | |
| 2021-10-26 | 5.40 | 5.48 | 5.40 | 5.42 | -0.18% | -0.39% | -3.01% | 3,976,200 | 21,636,000 | 69% | 5.44 | 0.43% | 5.43 | -0.59% | 5.49 | -0.78% | 5.59 | -0.94% | -1.16% | |
| 2021-10-25 | 5.41 | 5.46 | 5.34 | 5.43 | 0.37% | 0.22% | -3.74% | 3,759,100 | 20,367,000 | 61% | 5.42 | -0.29% | 5.46 | -1.05% | 5.53 | -0.41% | 5.64 | -1.09% | -1.12% | |
| 2021-10-22 | 5.51 | 5.54 | 5.38 | 5.41 | -1.99% | -0.44% | -5.14% | 6,272,700 | 34,084,000 | 98% | 5.43 | -2.25% | 5.52 | -1.71% | 5.56 | -0.50% | 5.70 | -1.59% | -1.08% | |
| 2021-10-21 | 5.60 | 5.63 | 5.51 | 5.52 | -1.78% | -0.70% | -4.75% | 3,845,700 | 21,379,000 | 60% | 5.56 | -1.19% | 5.62 | 0.21% | 5.58 | -0.62% | 5.80 | -1.06% | -0.98% | |
| 2021-10-20 | 5.61 | 5.69 | 5.57 | 5.62 | -0.35% | -0.11% | -4.05% | 3,963,700 | 22,298,000 | 58% | 5.63 | -0.62% | 5.61 | 0.47% | 5.62 | -0.58% | 5.86 | -0.95% | -0.95% | |
| 2021-10-19 | 5.60 | 5.72 | 5.60 | 5.64 | 0.18% | -0.37% | -4.62% | 4,418,300 | 25,013,000 | 59% | 5.66 | 1.91% | 5.58 | -0.54% | 5.65 | -0.98% | 5.91 | -0.47% | -1.00% | |
| 2021-10-18 | 5.54 | 5.63 | 5.47 | 5.63 | 0.00% | 1.35% | -5.23% | 6,357,400 | 35,315,000 | 78% | 5.56 | -0.23% | 5.61 | -1.16% | 5.71 | -1.71% | 5.94 | -0.88% | -1.03% | | |
|
