通达动力( 002576.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 | 14.82 | 15.58 | 14.57 | 14.70 | -2.00% | -1.58% | 6.85% | 15,230,400 | 227,483,000 | 85% | 14.94 | 1.54% | 14.64 | 1.53% | 14.38 | 1.27% | 13.76 | 1.37% | 1.48% |  |
| 2022-06-24 | 14.37 | 15.10 | 14.07 | 15.00 | 3.95% | 1.98% | 10.52% | 19,822,700 | 291,569,000 | 113% | 14.71 | 2.35% | 14.42 | 1.79% | 14.20 | 2.12% | 13.57 | 1.68% | 1.29% | |
| 2022-06-23 | 14.00 | 15.21 | 13.80 | 14.43 | -1.37% | 0.40% | 8.11% | 22,010,500 | 316,334,000 | 132% | 14.37 | 1.03% | 14.17 | 0.95% | 13.91 | 1.57% | 13.35 | 1.73% | 0.70% | |
| 2022-06-22 | 13.99 | 14.70 | 13.78 | 14.63 | 6.94% | 2.84% | 11.50% | 24,168,500 | 343,813,000 | 159% | 14.23 | 2.40% | 14.03 | 2.63% | 13.69 | 2.36% | 13.12 | 2.01% | 0.43% | |
| 2022-06-21 | 14.00 | 14.25 | 13.36 | 13.68 | -6.68% | -1.53% | 6.36% | 22,043,200 | 306,255,000 | 160% | 13.89 | -0.67% | 13.67 | 1.97% | 13.38 | 2.54% | 12.86 | 1.98% | 0.20% | |
| 2022-06-20 | 13.58 | 14.66 | 13.27 | 14.66 | 9.98% | 4.82% | 16.24% | 34,358,900 | 480,555,000 | 274% | 13.99 | 8.60% | 13.41 | 6.86% | 13.05 | 5.12% | 12.61 | 3.68% | -0.04% | |
| 2022-06-17 | 11.93 | 13.33 | 11.87 | 13.33 | 9.98% | 3.51% | 9.59% | 19,634,600 | 252,845,000 | 176% | 12.88 | 6.79% | 12.55 | 2.38% | 12.41 | 2.27% | 12.16 | 1.27% | -0.36% | |
| 2022-06-16 | 12.18 | 12.23 | 11.90 | 12.12 | 0.33% | 0.51% | 0.90% | 6,967,400 | 84,019,000 | 63% | 12.06 | -1.96% | 12.26 | 0.11% | 12.14 | 0.67% | 12.01 | 0.03% | -0.47% | |
| 2022-06-15 | 12.55 | 12.68 | 12.05 | 12.08 | -4.51% | -1.79% | 0.60% | 12,328,600 | 151,638,000 | 106% | 12.30 | -0.03% | 12.24 | 1.22% | 12.06 | 0.96% | 12.01 | 0.33% | -0.47% | |
| 2022-06-14 | 12.00 | 12.79 | 11.64 | 12.65 | 4.55% | 2.81% | 5.70% | 17,419,400 | 214,335,000 | 141% | 12.30 | 1.95% | 12.10 | 2.59% | 11.94 | 1.25% | 11.97 | 0.72% | -0.54% | |
| 2022-06-13 | 11.91 | 12.30 | 11.76 | 12.10 | 2.28% | 0.26% | 1.83% | 10,231,000 | 123,482,000 | 81% | 12.07 | 2.80% | 11.79 | 1.28% | 11.79 | -0.42% | 11.88 | -0.54% | -0.69% | |
| 2022-06-10 | 11.31 | 12.12 | 11.01 | 11.83 | 4.69% | 0.77% | -0.98% | 9,487,200 | 111,377,000 | 64% | 11.74 | 2.12% | 11.64 | -0.59% | 11.84 | -0.32% | 11.95 | -4.24% | -0.67% |  |
| 2022-06-09 | 11.89 | 11.94 | 11.25 | 11.30 | -4.24% | -1.70% | -9.43% | 8,079,600 | 92,880,000 | 42% | 11.50 | -1.50% | 11.71 | -2.05% | 11.88 | -0.69% | 12.48 | -0.91% | 0.61% | |
| 2022-06-08 | 11.92 | 12.00 | 11.43 | 11.80 | -0.17% | 1.11% | -6.28% | 8,095,900 | 94,484,000 | 37% | 11.67 | -1.76% | 11.96 | -0.47% | 11.96 | -0.22% | 12.59 | -0.36% | 1.92% | |
| 2022-06-07 | 12.26 | 12.31 | 11.66 | 11.82 | -3.98% | -0.51% | -6.46% | 12,102,700 | 143,783,000 | 57% | 11.88 | -2.60% | 12.01 | -0.29% | 11.99 | 0.44% | 12.64 | -0.34% | 2.43% | |
| 2022-06-06 | 11.94 | 12.56 | 11.90 | 12.31 | 2.33% | 0.93% | -2.91% | 13,309,500 | 162,332,000 | 68% | 12.20 | 2.21% | 12.05 | 0.73% | 11.94 | -0.56% | 12.68 | 0.40% | 2.55% | |
| 2022-06-02 | 11.71 | 12.15 | 11.68 | 12.03 | 2.12% | 0.81% | -4.74% | 11,477,300 | 136,960,000 | 60% | 11.93 | -0.56% | 11.96 | 0.71% | 12.00 | -5.76% | 12.63 | 0.17% | 2.66% | |
| 2022-06-01 | 12.10 | 12.31 | 11.76 | 11.78 | -4.31% | -1.83% | -6.56% | 15,824,100 | 189,892,000 | 87% | 12.00 | 0.49% | 11.88 | -1.18% | 12.74 | -1.00% | 12.61 | 0.08% | 2.75% | |
| 2022-05-31 | 11.72 | 12.85 | 11.36 | 12.31 | 5.12% | 3.09% | -2.28% | 20,858,500 | 249,071,000 | 122% | 11.94 | 2.11% | 12.02 | -8.10% | 12.87 | -1.20% | 12.60 | -0.42% | 2.85% | |
| 2022-05-30 | 12.13 | 12.30 | 11.40 | 11.71 | -3.30% | 0.14% | -7.43% | 18,568,900 | 217,140,000 | 120% | 11.69 | -4.90% | 13.08 | -1.55% | 13.02 | -1.63% | 12.65 | -0.75% | 2.98% | |
| 2022-05-27 | 11.96 | 13.05 | 11.96 | 12.11 | -8.40% | -1.52% | -4.98% | 27,106,300 | 333,313,000 | 207% | 12.30 | -14.04% | 13.28 | -2.31% | 13.24 | -0.53% | 12.75 | -0.34% | 3.17% | |
| 2022-05-26 | 14.59 | 15.20 | 13.10 | 13.22 | -6.57% | -7.58% | 3.38% | 38,103,900 | 545,066,000 | 419% | 14.31 | 10.73% | 13.60 | 5.64% | 13.31 | 8.15% | 12.79 | 8.57% | 3.27% | |
| 2022-05-25 | 12.55 | 14.15 | 11.87 | 14.15 | 10.03% | 9.53% | 20.13% | 33,884,400 | 437,748,000 | 557% | 12.92 | 0.46% | 12.87 | 11.54% | 12.31 | 12.17% | 11.78 | 12.22% | 2.44% | |
| 2022-05-24 | 12.86 | 12.86 | 12.86 | 12.86 | 10.01% | 0.00% | 22.52% | 5,540,400 | 71,250,000 | 174% | 12.86 | 10.02% | 11.54 | 9.92% | 10.97 | 6.55% | 10.50 | 4.66% | 1.28% | |
| 2022-05-23 | 11.69 | 11.69 | 11.69 | 11.69 | 9.97% | 0.01% | 16.56% | 1,369,100 | 16,004,000 | 41% | 11.69 | 11.62% | 10.50 | 2.32% | 10.30 | 1.47% | 10.03 | 0.91% | 0.73% | |
| 2022-05-20 | 10.34 | 10.87 | 10.14 | 10.63 | 2.90% | 1.51% | 6.95% | 7,048,100 | 73,808,000 | 191% | 10.47 | 2.72% | 10.26 | 2.44% | 10.15 | 2.14% | 9.94 | 1.54% | 0.52% | |
| 2022-05-19 | 9.83 | 10.46 | 9.79 | 10.33 | 3.51% | 1.32% | 5.54% | 4,772,200 | 48,653,000 | 149% | 10.20 | 2.12% | 10.02 | 1.70% | 9.94 | 1.37% | 9.79 | 1.04% | 0.26% | |
| 2022-05-18 | 9.79 | 10.12 | 9.71 | 9.98 | 2.36% | -0.03% | 3.02% | 4,286,400 | 42,789,000 | 141% | 9.98 | 3.22% | 9.85 | 1.36% | 9.80 | -0.03% | 9.69 | 1.02% | 0.05% | |
| 2022-05-17 | 9.75 | 9.77 | 9.53 | 9.75 | 0.72% | 0.81% | 1.68% | 2,079,300 | 20,110,000 | 68% | 9.67 | -0.76% | 9.72 | -0.19% | 9.80 | 0.53% | 9.59 | 0.89% | -0.19% | |
| 2022-05-16 | 9.88 | 9.88 | 9.64 | 9.68 | 0.00% | -0.68% | 1.85% | 1,988,300 | 19,378,000 | 63% | 9.75 | 0.14% | 9.74 | -1.05% | 9.75 | 0.42% | 9.50 | 1.16% | -0.47% | | |
|
