爱康科技( 002610.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 | 4.29 | 4.51 | 4.18 | 4.51 | 10.00% | 1.83% | 15.94% | 762,549,900 | 3,377,431,000 | 247% | 4.43 | 8.87% | 4.16 | 6.18% | 4.05 | 5.28% | 3.89 | 4.43% | 1.19% |  |
| 2022-06-24 | 3.86 | 4.18 | 3.84 | 4.10 | 5.13% | 0.79% | 10.07% | 499,363,900 | 2,031,420,000 | 186% | 4.07 | 5.20% | 3.92 | 3.30% | 3.84 | 2.84% | 3.73 | 2.31% | 0.77% | |
| 2022-06-23 | 3.89 | 3.95 | 3.79 | 3.90 | 0.26% | 0.85% | 7.11% | 558,251,900 | 2,158,633,000 | 230% | 3.87 | 1.90% | 3.79 | 2.54% | 3.74 | 2.58% | 3.64 | 1.93% | 0.55% | |
| 2022-06-22 | 3.52 | 3.89 | 3.50 | 3.89 | 9.89% | 2.50% | 8.90% | 404,126,400 | 1,533,861,000 | 199% | 3.80 | 5.74% | 3.70 | 2.72% | 3.64 | 2.22% | 3.57 | 1.48% | 0.36% | |
| 2022-06-21 | 3.57 | 3.72 | 3.50 | 3.54 | -1.12% | -1.37% | 0.57% | 219,655,200 | 788,449,000 | 116% | 3.59 | -0.99% | 3.60 | 0.62% | 3.57 | 0.99% | 3.52 | 0.03% | 0.18% | |
| 2022-06-20 | 3.65 | 3.73 | 3.58 | 3.58 | 0.00% | -1.24% | 1.73% | 223,589,900 | 810,455,000 | 119% | 3.63 | 1.17% | 3.58 | 1.13% | 3.53 | 0.86% | 3.52 | 0.40% | 0.13% | |
| 2022-06-17 | 3.48 | 3.67 | 3.43 | 3.58 | 1.42% | -0.08% | 2.14% | 237,260,400 | 850,155,000 | 126% | 3.58 | 1.44% | 3.54 | 1.84% | 3.50 | 0.87% | 3.51 | 0.57% | 0.06% | |
| 2022-06-16 | 3.39 | 3.66 | 3.38 | 3.53 | 3.52% | -0.06% | 1.29% | 274,458,300 | 969,332,000 | 150% | 3.53 | 1.61% | 3.47 | 0.87% | 3.47 | 0.67% | 3.49 | 0.49% | 0.02% | |
| 2022-06-15 | 3.45 | 3.54 | 3.40 | 3.41 | -1.16% | -1.90% | -1.67% | 156,098,500 | 542,556,000 | 93% | 3.48 | 2.90% | 3.44 | 0.26% | 3.45 | -0.29% | 3.47 | 0.26% | -0.02% |  |
| 2022-06-14 | 3.44 | 3.48 | 3.27 | 3.45 | 0.00% | 2.13% | -0.26% | 172,674,000 | 583,368,000 | 100% | 3.38 | -2.90% | 3.43 | -0.84% | 3.46 | -1.43% | 3.46 | -0.03% | -0.01% | |
| 2022-06-13 | 3.40 | 3.57 | 3.37 | 3.45 | 0.29% | -0.83% | -0.29% | 173,428,300 | 603,274,000 | 107% | 3.48 | 0.93% | 3.46 | -0.46% | 3.51 | -0.09% | 3.46 | 0.26% | 0.02% |  |
| 2022-06-10 | 3.42 | 3.52 | 3.37 | 3.44 | -0.29% | -0.20% | -0.32% | 154,417,600 | 532,294,000 | 96% | 3.45 | -0.43% | 3.48 | -1.53% | 3.51 | 0.26% | 3.45 | 0.09% | 0.02% | |
| 2022-06-09 | 3.53 | 3.55 | 3.40 | 3.45 | -2.27% | -0.35% | 0.06% | 132,306,600 | 458,035,000 | 83% | 3.46 | -1.65% | 3.53 | -0.06% | 3.50 | 0.43% | 3.45 | 0.09% | 0.06% | |
| 2022-06-08 | 3.53 | 3.60 | 3.44 | 3.53 | -1.40% | 0.28% | 2.47% | 171,921,100 | 605,246,000 | 106% | 3.52 | -1.79% | 3.54 | 0.89% | 3.49 | 0.72% | 3.45 | -0.32% | 0.16% | |
| 2022-06-07 | 3.55 | 3.67 | 3.52 | 3.58 | 0.56% | -0.11% | 3.59% | 229,322,300 | 821,837,000 | 132% | 3.58 | 2.49% | 3.50 | 2.19% | 3.46 | 1.56% | 3.46 | -0.55% | 0.40% | |
| 2022-06-06 | 3.41 | 3.58 | 3.37 | 3.56 | 4.40% | 1.80% | 2.45% | 221,744,400 | 775,374,000 | 114% | 3.50 | 2.85% | 3.43 | 1.57% | 3.41 | 1.07% | 3.48 | -0.23% | 0.77% | |
| 2022-06-02 | 3.33 | 3.46 | 3.29 | 3.41 | 2.10% | 0.29% | -2.10% | 160,898,700 | 546,983,000 | 78% | 3.40 | 1.98% | 3.38 | 0.54% | 3.37 | -0.12% | 3.48 | 0.09% | 1.10% | |
| 2022-06-01 | 3.36 | 3.37 | 3.30 | 3.34 | -1.47% | 0.18% | -4.02% | 108,721,900 | 362,440,000 | 51% | 3.33 | -1.39% | 3.36 | -0.42% | 3.38 | -0.59% | 3.48 | 0.14% | 1.34% | |
| 2022-05-31 | 3.43 | 3.46 | 3.30 | 3.39 | 0.89% | 0.27% | -2.45% | 153,582,600 | 519,237,000 | 72% | 3.38 | 0.90% | 3.37 | -0.38% | 3.40 | -1.59% | 3.48 | 0.38% | 1.56% | |
| 2022-05-30 | 3.34 | 3.40 | 3.30 | 3.36 | 0.60% | 0.27% | -2.95% | 111,401,600 | 373,302,000 | 52% | 3.35 | -0.80% | 3.39 | -0.76% | 3.45 | -1.88% | 3.46 | 0.26% | 1.75% | |
| 2022-05-27 | 3.44 | 3.49 | 3.30 | 3.34 | -2.62% | -1.12% | -3.27% | 150,061,800 | 506,958,000 | 71% | 3.38 | -1.17% | 3.41 | -2.12% | 3.52 | -0.68% | 3.45 | 0.26% | 1.99% | |
| 2022-05-26 | 3.47 | 3.49 | 3.35 | 3.43 | -1.72% | 0.35% | -0.41% | 149,834,200 | 512,109,000 | 74% | 3.42 | -0.38% | 3.49 | -2.02% | 3.54 | 0.28% | 3.44 | 0.53% | 2.11% | |
| 2022-05-25 | 3.37 | 3.50 | 3.36 | 3.49 | 2.05% | 1.72% | 1.87% | 199,055,700 | 682,954,000 | 102% | 3.43 | -3.46% | 3.56 | -0.70% | 3.53 | 0.28% | 3.43 | 1.00% | 2.16% | |
| 2022-05-24 | 3.60 | 3.69 | 3.41 | 3.42 | -5.52% | -3.77% | 0.83% | 304,493,500 | 1,082,110,000 | 164% | 3.55 | -1.88% | 3.58 | 0.99% | 3.52 | 1.44% | 3.39 | 2.14% | 2.18% | |
| 2022-05-23 | 3.78 | 3.79 | 3.52 | 3.62 | -3.72% | -0.06% | 9.00% | 396,576,500 | 1,436,436,000 | 233% | 3.62 | 1.91% | 3.55 | 3.20% | 3.47 | 3.24% | 3.32 | 3.11% | 2.02% | |
| 2022-05-20 | 3.42 | 3.76 | 3.37 | 3.76 | 9.94% | 5.80% | 16.73% | 274,529,400 | 975,779,000 | 197% | 3.55 | 5.21% | 3.44 | 4.22% | 3.36 | 3.45% | 3.22 | 3.14% | 1.62% | |
| 2022-05-19 | 3.25 | 3.48 | 3.22 | 3.42 | 4.27% | 1.24% | 9.51% | 190,022,200 | 641,842,000 | 148% | 3.38 | 3.27% | 3.30 | 2.39% | 3.25 | 2.33% | 3.12 | 2.46% | 1.24% | |
| 2022-05-18 | 3.23 | 3.31 | 3.23 | 3.28 | 1.55% | 0.28% | 7.61% | 126,693,300 | 414,477,000 | 97% | 3.27 | 1.43% | 3.22 | 1.58% | 3.18 | 1.41% | 3.05 | 2.32% | 0.92% | |
| 2022-05-17 | 3.15 | 3.29 | 3.15 | 3.23 | 2.54% | 0.16% | 8.43% | 161,754,400 | 521,670,000 | 120% | 3.23 | 2.28% | 3.17 | 2.06% | 3.13 | 1.79% | 2.98 | 2.27% | 0.52% | |
| 2022-05-16 | 3.11 | 3.18 | 3.10 | 3.15 | 0.00% | -0.10% | 8.14% | 104,858,300 | 330,589,000 | 79% | 3.15 | 2.30% | 3.11 | 0.68% | 3.08 | 1.08% | 2.91 | 2.64% | 0.10% | | |
|
