世纪华通( 002602.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 | 4.51 | 4.57 | 4.47 | 4.57 | -0.44% | 1.02% | 0.09% | 41,449,400 | 187,507,000 | 85% | 4.52 | -1.52% | 4.54 | -0.33% | 4.56 | -0.18% | 4.57 | -0.09% | -0.50% |  |
| 2022-05-18 | 4.55 | 4.67 | 4.51 | 4.59 | 1.77% | -0.09% | 0.44% | 56,743,700 | 260,685,000 | 108% | 4.59 | 2.41% | 4.56 | -0.04% | 4.57 | -0.31% | 4.57 | -0.31% | -0.64% | |
| 2022-05-17 | 4.55 | 4.56 | 4.43 | 4.51 | -1.10% | 0.53% | -1.61% | 41,682,000 | 186,990,000 | 70% | 4.49 | -1.92% | 4.56 | -0.57% | 4.58 | -0.17% | 4.58 | 0.35% | -0.78% | |
| 2022-05-16 | 4.64 | 4.65 | 4.53 | 4.56 | -0.87% | -0.31% | -0.18% | 45,331,700 | 207,355,000 | 72% | 4.57 | -0.74% | 4.58 | -0.63% | 4.59 | 0.07% | 4.57 | 0.11% | -1.10% | |
| 2022-05-13 | 4.67 | 4.70 | 4.56 | 4.60 | 0.66% | -0.17% | 0.81% | 45,000,700 | 207,355,000 | 65% | 4.61 | 0.83% | 4.61 | 0.48% | 4.59 | 0.35% | 4.56 | -0.52% | -1.46% | |
| 2022-05-12 | 4.56 | 4.62 | 4.51 | 4.57 | -0.44% | 0.00% | -0.37% | 42,220,300 | 192,930,000 | 57% | 4.57 | -1.59% | 4.59 | 0.09% | 4.57 | 0.04% | 4.59 | -0.78% | -1.76% | |
| 2022-05-11 | 4.59 | 4.71 | 4.56 | 4.59 | 0.00% | -1.16% | -0.71% | 64,607,300 | 300,063,000 | 85% | 4.64 | 2.40% | 4.59 | 1.06% | 4.57 | -0.31% | 4.62 | -0.50% | -1.91% | |
| 2022-05-10 | 4.48 | 4.61 | 4.43 | 4.59 | 0.66% | 1.21% | -1.21% | 46,687,300 | 211,732,000 | 62% | 4.54 | -0.44% | 4.54 | -0.33% | 4.58 | 0.68% | 4.65 | -1.02% | -2.00% | |
| 2022-05-09 | 4.53 | 4.61 | 4.50 | 4.56 | 0.88% | 0.11% | -2.85% | 40,363,900 | 183,841,000 | 53% | 4.56 | 0.53% | 4.55 | -0.96% | 4.55 | 0.07% | 4.69 | -0.99% | -2.06% | |
| 2022-05-06 | 4.51 | 4.59 | 4.48 | 4.52 | -2.16% | -0.24% | -4.66% | 53,573,700 | 242,731,000 | 71% | 4.53 | -0.77% | 4.60 | 0.90% | 4.55 | -0.98% | 4.74 | -1.29% | -2.13% | |
| 2022-05-05 | 4.58 | 4.66 | 4.45 | 4.62 | -2.94% | 1.18% | -3.81% | 91,669,300 | 418,598,000 | 122% | 4.57 | -2.02% | 4.56 | 0.20% | 4.60 | -1.31% | 4.80 | -1.48% | -2.19% | |
| 2022-04-29 | 4.47 | 4.84 | 4.45 | 4.76 | 8.18% | 2.15% | -2.36% | 105,846,700 | 493,247,000 | 152% | 4.66 | 5.34% | 4.55 | -0.72% | 4.66 | -0.94% | 4.88 | -1.67% | -2.15% | |
| 2022-04-28 | 4.55 | 4.55 | 4.34 | 4.40 | -4.35% | -0.54% | -11.25% | 89,610,400 | 396,454,000 | 134% | 4.42 | -2.58% | 4.58 | -3.21% | 4.70 | -3.09% | 4.96 | -2.90% | -2.07% | |
| 2022-04-27 | 4.62 | 4.65 | 4.39 | 4.60 | -1.71% | 1.30% | -9.91% | 110,191,000 | 500,362,000 | 177% | 4.54 | -5.20% | 4.73 | -3.84% | 4.85 | -4.19% | 5.11 | -3.44% | -1.88% | |
| 2022-04-26 | 4.79 | 4.97 | 4.60 | 4.68 | -2.50% | -2.30% | -11.50% | 87,749,400 | 420,328,000 | 166% | 4.79 | -3.58% | 4.92 | -3.83% | 5.06 | -3.58% | 5.29 | -3.49% | -1.60% | |
| 2022-04-25 | 5.12 | 5.12 | 4.80 | 4.80 | -6.98% | -3.38% | -12.39% | 68,650,200 | 341,049,000 | 133% | 4.97 | -3.96% | 5.12 | -4.03% | 5.25 | -2.42% | 5.48 | -2.34% | -1.35% | |
| 2022-04-22 | 5.21 | 5.25 | 5.12 | 5.16 | -1.15% | -0.25% | -8.02% | 33,367,200 | 172,619,000 | 66% | 5.17 | -2.53% | 5.33 | -1.75% | 5.38 | -1.28% | 5.61 | -1.41% | -1.22% | |
| 2022-04-21 | 5.39 | 5.45 | 5.17 | 5.22 | -4.74% | -1.64% | -8.26% | 44,374,600 | 235,518,000 | 88% | 5.31 | -3.91% | 5.43 | -0.66% | 5.45 | -1.52% | 5.69 | -1.56% | -1.10% | |
| 2022-04-20 | 5.55 | 5.63 | 5.41 | 5.48 | -0.72% | -0.78% | -5.19% | 34,241,300 | 189,101,000 | 71% | 5.52 | 0.90% | 5.46 | -0.31% | 5.53 | -0.75% | 5.78 | -1.70% | -0.91% | |
| 2022-04-19 | 5.41 | 5.54 | 5.40 | 5.52 | 2.22% | 0.84% | -6.12% | 44,586,400 | 244,072,000 | 87% | 5.47 | 1.26% | 5.48 | -1.39% | 5.58 | -2.07% | 5.88 | -1.87% | -0.67% | |
| 2022-04-18 | 5.57 | 5.58 | 5.37 | 5.40 | -3.05% | -0.11% | -9.88% | 43,320,000 | 234,193,000 | 77% | 5.41 | -3.00% | 5.56 | -2.03% | 5.69 | -1.59% | 5.99 | -1.12% | -0.43% | |
| 2022-04-15 | 5.61 | 5.66 | 5.50 | 5.57 | -1.24% | -0.05% | -8.09% | 38,301,000 | 213,459,000 | 72% | 5.57 | -2.04% | 5.67 | -2.22% | 5.79 | -1.52% | 6.06 | -0.87% | -0.30% | |
| 2022-04-14 | 5.74 | 5.77 | 5.62 | 5.64 | -1.40% | -0.86% | -7.74% | 46,164,000 | 262,614,000 | 90% | 5.69 | -1.13% | 5.80 | -0.96% | 5.88 | -1.77% | 6.11 | -0.97% | -0.11% | |
| 2022-04-13 | 5.80 | 5.81 | 5.70 | 5.72 | -3.21% | -0.59% | -7.34% | 37,717,200 | 217,026,000 | 74% | 5.75 | -2.39% | 5.86 | -1.51% | 5.98 | -2.27% | 6.17 | -0.68% | 0.05% | |
| 2022-04-12 | 5.97 | 6.13 | 5.71 | 5.91 | 2.78% | 0.25% | -4.91% | 75,115,700 | 442,834,000 | 151% | 5.90 | 0.34% | 5.95 | -2.30% | 6.12 | -2.31% | 6.22 | -1.04% | 0.13% | |
| 2022-04-11 | 6.12 | 6.12 | 5.74 | 5.75 | -5.89% | -2.13% | -8.44% | 62,794,600 | 368,898,000 | 134% | 5.88 | -4.43% | 6.09 | -4.47% | 6.27 | -1.74% | 6.28 | -1.01% | 0.23% | |
| 2022-04-08 | 6.33 | 6.35 | 6.07 | 6.11 | -3.48% | -0.60% | -3.69% | 42,960,600 | 264,067,000 | 100% | 6.15 | -4.07% | 6.37 | -1.24% | 6.38 | -0.53% | 6.34 | -0.14% | 0.34% | |
| 2022-04-07 | 6.50 | 6.51 | 6.33 | 6.33 | -3.06% | -1.22% | -0.36% | 33,911,600 | 217,322,000 | 77% | 6.41 | -2.05% | 6.45 | 0.30% | 6.41 | 0.22% | 6.35 | 0.33% | 0.41% | |
| 2022-04-06 | 6.50 | 6.65 | 6.47 | 6.53 | 0.31% | -0.18% | 3.13% | 50,811,900 | 332,394,000 | 120% | 6.54 | 2.03% | 6.43 | 1.20% | 6.40 | 0.90% | 6.33 | 0.68% | 0.36% | |
| 2022-04-01 | 6.24 | 6.52 | 6.15 | 6.51 | 0.00% | 1.53% | 3.51% | 72,152,700 | 462,673,000 | 171% | 6.41 | 2.02% | 6.36 | 0.84% | 6.34 | 0.56% | 6.29 | 0.53% | 0.25% | | |
|
