ST仁智( 002629.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2023-01-11 | 4.15 | 4.24 | 4.13 | 4.16 | 0.24% | -0.72% | 0.65% | 7,536,900 | 31,579,000 | 89% | 4.19 | 0.89% | 4.18 | -0.10% | 4.19 | 0.02% | 4.13 | 0.12% | 0.10% |  |
| 2023-01-10 | 4.20 | 4.21 | 4.13 | 4.15 | -1.19% | -0.07% | 0.53% | 4,613,500 | 19,161,000 | 52% | 4.15 | -0.86% | 4.18 | -0.19% | 4.19 | 0.17% | 4.13 | 0.15% | 0.04% | |
| 2023-01-09 | 4.22 | 4.22 | 4.16 | 4.20 | 0.24% | 0.26% | 1.89% | 5,998,600 | 25,131,000 | 64% | 4.19 | -0.29% | 4.19 | 0.05% | 4.18 | 0.72% | 4.12 | 0.29% | -0.01% | |
| 2023-01-06 | 4.21 | 4.24 | 4.17 | 4.19 | -0.48% | -0.26% | 1.95% | 6,859,400 | 28,813,000 | 74% | 4.20 | 0.33% | 4.19 | 0.46% | 4.15 | 0.70% | 4.11 | 0.34% | -0.08% | |
| 2023-01-05 | 4.20 | 4.22 | 4.15 | 4.21 | 0.24% | 0.55% | 2.78% | 8,092,800 | 33,888,000 | 84% | 4.19 | 0.02% | 4.17 | 1.02% | 4.12 | 0.49% | 4.10 | 0.32% | -0.18% | |
| 2023-01-04 | 4.15 | 4.21 | 4.12 | 4.20 | 0.72% | 0.33% | 2.87% | 12,809,600 | 53,620,000 | 135% | 4.19 | 0.94% | 4.13 | 1.40% | 4.10 | 0.39% | 4.08 | 0.44% | -0.26% | |
| 2023-01-03 | 4.07 | 4.18 | 4.06 | 4.17 | 2.71% | 0.55% | 2.58% | 13,354,400 | 55,380,000 | 148% | 4.15 | 2.88% | 4.07 | 0.99% | 4.08 | 0.37% | 4.07 | 0.45% | -0.36% | |
| 2022-12-30 | 3.96 | 4.10 | 3.94 | 4.06 | 2.53% | 0.72% | 0.32% | 9,941,900 | 40,071,000 | 115% | 4.03 | 0.95% | 4.03 | -0.98% | 4.07 | 0.05% | 4.05 | -0.20% | -0.49% | |
| 2022-12-29 | 4.05 | 4.05 | 3.96 | 3.96 | -2.22% | -0.83% | -2.34% | 7,279,200 | 29,063,000 | 83% | 3.99 | -1.77% | 4.07 | -0.61% | 4.07 | -0.12% | 4.06 | -0.42% | -0.55% | |
| 2022-12-28 | 4.10 | 4.11 | 4.02 | 4.05 | -1.94% | -0.37% | -0.54% | 9,304,800 | 37,827,000 | 104% | 4.07 | -1.65% | 4.10 | 0.27% | 4.07 | 0.15% | 4.07 | -0.46% | -0.58% | |
| 2022-12-27 | 4.15 | 4.18 | 4.08 | 4.13 | 0.24% | -0.07% | 0.95% | 10,376,500 | 42,882,000 | 109% | 4.13 | 1.00% | 4.09 | 0.89% | 4.07 | 0.57% | 4.09 | -0.49% | -0.61% | |
| 2022-12-26 | 4.02 | 4.14 | 4.00 | 4.12 | 3.52% | 0.68% | 0.22% | 11,163,900 | 45,678,000 | 113% | 4.09 | 2.63% | 4.05 | 0.72% | 4.04 | 0.52% | 4.11 | -0.36% | -0.61% | |
| 2022-12-23 | 3.98 | 4.02 | 3.93 | 3.98 | -0.25% | -0.18% | -3.54% | 5,502,900 | 21,938,000 | 54% | 3.99 | -1.24% | 4.02 | -0.30% | 4.02 | -0.57% | 4.13 | -0.43% | -0.61% | |
| 2022-12-22 | 4.04 | 4.10 | 3.97 | 3.99 | -0.99% | -1.16% | -3.72% | 9,966,900 | 40,238,000 | 93% | 4.04 | 0.30% | 4.03 | 0.30% | 4.04 | -0.69% | 4.14 | -0.67% | -0.62% | |
| 2022-12-21 | 4.06 | 4.08 | 3.99 | 4.03 | -0.49% | 0.12% | -3.40% | 6,930,600 | 27,893,000 | 61% | 4.03 | -0.22% | 4.02 | -0.79% | 4.07 | -1.00% | 4.17 | -0.43% | -0.66% | |
| 2022-12-20 | 4.00 | 4.09 | 3.96 | 4.05 | 1.00% | 0.40% | -3.34% | 7,739,800 | 31,223,000 | 65% | 4.03 | 0.70% | 4.05 | -1.03% | 4.11 | -1.15% | 4.19 | -0.59% | -0.65% | |
| 2022-12-19 | 4.10 | 4.10 | 3.98 | 4.01 | -1.47% | 0.10% | -4.86% | 7,560,200 | 30,283,000 | 52% | 4.01 | -2.29% | 4.10 | -1.40% | 4.16 | -0.74% | 4.22 | -0.85% | -0.67% | |
| 2022-12-16 | 4.13 | 4.17 | 4.06 | 4.07 | -1.93% | -0.73% | -4.26% | 10,462,100 | 42,898,000 | 67% | 4.10 | -1.35% | 4.15 | -1.31% | 4.19 | -0.52% | 4.25 | -0.77% | -0.59% | |
| 2022-12-15 | 4.18 | 4.18 | 4.13 | 4.15 | -0.24% | -0.14% | -3.13% | 9,996,600 | 41,550,000 | 60% | 4.16 | -0.67% | 4.21 | -0.40% | 4.21 | -0.54% | 4.28 | -0.70% | -0.49% | |
| 2022-12-14 | 4.29 | 4.29 | 4.14 | 4.16 | -3.03% | -0.57% | -3.57% | 16,022,100 | 67,042,000 | 86% | 4.18 | -2.17% | 4.23 | -0.42% | 4.24 | -0.38% | 4.31 | -0.85% | -0.42% | |
| 2022-12-13 | 4.25 | 4.33 | 4.23 | 4.29 | 1.66% | 0.30% | -1.40% | 12,820,400 | 54,835,000 | 65% | 4.28 | 1.23% | 4.24 | -0.05% | 4.25 | 0.00% | 4.35 | -0.46% | -0.34% | |
| 2022-12-12 | 4.20 | 4.28 | 4.19 | 4.22 | 0.24% | -0.12% | -3.45% | 10,544,200 | 44,548,000 | 49% | 4.23 | 0.07% | 4.25 | -0.19% | 4.25 | -0.89% | 4.37 | -0.32% | -0.29% | |
| 2022-12-09 | 4.28 | 4.30 | 4.18 | 4.21 | -1.86% | -0.28% | -3.99% | 12,076,000 | 50,984,000 | 51% | 4.22 | -1.33% | 4.25 | -0.28% | 4.29 | -0.86% | 4.39 | -0.57% | -0.25% | |
| 2022-12-08 | 4.26 | 4.36 | 4.22 | 4.29 | 0.47% | 0.26% | -2.72% | 14,565,700 | 62,325,000 | 57% | 4.28 | 0.64% | 4.27 | -0.98% | 4.33 | -0.71% | 4.41 | -1.06% | -0.17% | |
| 2022-12-07 | 4.26 | 4.31 | 4.21 | 4.27 | -1.39% | 0.42% | -4.20% | 12,524,700 | 53,255,000 | 40% | 4.25 | -0.28% | 4.31 | -1.01% | 4.36 | -0.91% | 4.46 | -0.34% | 0.01% | |
| 2022-12-06 | 4.37 | 4.39 | 4.21 | 4.33 | -1.37% | 1.55% | -3.18% | 31,339,600 | 133,624,000 | 91% | 4.26 | -3.31% | 4.35 | -1.56% | 4.40 | -1.08% | 4.47 | -0.82% | 0.07% | |
| 2022-12-05 | 4.43 | 4.47 | 4.38 | 4.39 | -0.90% | -0.45% | -2.64% | 19,620,900 | 86,522,000 | 55% | 4.41 | -0.32% | 4.42 | -0.70% | 4.45 | -0.02% | 4.51 | -0.02% | 0.20% | |
| 2022-12-02 | 4.38 | 4.48 | 4.34 | 4.43 | 1.14% | 0.14% | -1.77% | 21,191,400 | 93,758,000 | 57% | 4.42 | 0.02% | 4.45 | -0.22% | 4.45 | -0.38% | 4.51 | 0.18% | 0.24% | |
| 2022-12-01 | 4.48 | 4.55 | 4.36 | 4.38 | -3.10% | -0.97% | -2.71% | 29,837,700 | 131,981,000 | 76% | 4.42 | -1.78% | 4.46 | -0.05% | 4.47 | -1.22% | 4.50 | 0.09% | 0.26% | |
| 2022-11-30 | 4.41 | 4.59 | 4.41 | 4.52 | 0.00% | 0.38% | 0.49% | 26,962,400 | 121,401,000 | 68% | 4.50 | 0.94% | 4.46 | -0.09% | 4.52 | 0.02% | 4.50 | -0.13% | 0.30% | | |
|
