浙江世宝( 002703.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 | 4.70 | 4.86 | 4.63 | 4.84 | 1.89% | 1.30% | 6.12% | 5,745,300 | 27,452,000 | 127% | 4.78 | 0.74% | 4.71 | 1.23% | 4.65 | 1.22% | 4.56 | 0.97% | -0.04% |  |
| 2022-05-18 | 4.61 | 4.84 | 4.54 | 4.75 | 2.81% | 0.15% | 5.16% | 8,372,800 | 39,711,000 | 192% | 4.74 | 3.38% | 4.65 | 2.11% | 4.59 | 1.66% | 4.52 | 1.67% | -0.28% | |
| 2022-05-17 | 4.50 | 4.68 | 4.48 | 4.62 | 1.76% | 0.70% | 3.98% | 6,062,400 | 27,817,000 | 148% | 4.59 | 0.66% | 4.55 | 1.16% | 4.52 | 0.85% | 4.44 | 1.16% | -0.56% | |
| 2022-05-16 | 4.63 | 4.65 | 4.51 | 4.54 | -0.66% | -0.39% | 3.37% | 4,298,500 | 19,592,000 | 108% | 4.56 | 0.89% | 4.50 | 0.63% | 4.48 | 0.65% | 4.39 | 1.48% | -0.79% | |
| 2022-05-13 | 4.45 | 4.59 | 4.43 | 4.57 | 3.39% | 1.15% | 5.59% | 6,204,500 | 28,029,000 | 150% | 4.52 | 2.47% | 4.47 | 1.06% | 4.45 | 1.11% | 4.33 | 1.17% | -1.12% | |
| 2022-05-12 | 4.34 | 4.46 | 4.33 | 4.42 | 0.68% | 0.25% | 3.32% | 3,665,600 | 16,160,000 | 89% | 4.41 | -1.30% | 4.43 | 0.14% | 4.40 | 0.18% | 4.28 | -0.12% | -1.40% | |
| 2022-05-11 | 4.44 | 4.53 | 4.38 | 4.39 | -0.68% | -1.72% | 2.50% | 4,616,900 | 20,622,000 | 105% | 4.47 | 1.82% | 4.42 | 1.42% | 4.39 | 1.29% | 4.28 | -0.49% | -1.56% | |
| 2022-05-10 | 4.31 | 4.44 | 4.21 | 4.42 | 0.68% | 0.75% | 2.70% | 2,990,100 | 13,119,000 | 67% | 4.39 | 0.30% | 4.36 | 0.07% | 4.34 | 0.96% | 4.30 | -1.71% | -1.60% |  |
| 2022-05-09 | 4.30 | 4.40 | 4.30 | 4.39 | 1.15% | 0.37% | 0.25% | 2,269,000 | 9,924,000 | 45% | 4.37 | 1.32% | 4.36 | 0.93% | 4.30 | 1.63% | 4.38 | -1.97% | -1.55% | |
| 2022-05-06 | 4.29 | 4.36 | 4.26 | 4.34 | -0.69% | 0.53% | -2.84% | 2,851,900 | 12,313,000 | 51% | 4.32 | -1.28% | 4.32 | 0.89% | 4.23 | 0.62% | 4.47 | -2.51% | -1.41% | |
| 2022-05-05 | 4.32 | 4.42 | 4.27 | 4.37 | 1.39% | -0.07% | -4.63% | 4,259,100 | 18,626,000 | 66% | 4.37 | 2.51% | 4.28 | 2.57% | 4.20 | -0.45% | 4.58 | -1.51% | -1.22% | |
| 2022-04-29 | 4.25 | 4.33 | 4.19 | 4.31 | 3.86% | 1.03% | -7.35% | 4,866,600 | 20,761,000 | 68% | 4.27 | 1.33% | 4.17 | 0.85% | 4.22 | -1.54% | 4.65 | -1.08% | -1.19% | |
| 2022-04-28 | 4.20 | 4.35 | 4.10 | 4.15 | -1.66% | -1.43% | -11.76% | 5,098,400 | 21,462,000 | 67% | 4.21 | 3.54% | 4.14 | -1.76% | 4.29 | -3.34% | 4.70 | -1.20% | -1.28% | |
| 2022-04-27 | 3.91 | 4.24 | 3.87 | 4.22 | 5.50% | 3.79% | -11.34% | 6,262,900 | 25,468,000 | 81% | 4.07 | -1.98% | 4.21 | -4.10% | 4.43 | -4.69% | 4.76 | -1.78% | -1.25% | |
| 2022-04-26 | 4.23 | 4.30 | 3.99 | 4.00 | -5.66% | -3.57% | -17.46% | 5,320,600 | 22,069,000 | 72% | 4.15 | -5.28% | 4.39 | -5.37% | 4.65 | -4.36% | 4.85 | -1.60% | -1.17% | |
| 2022-04-25 | 4.55 | 4.60 | 4.24 | 4.24 | -9.98% | -3.17% | -13.91% | 7,234,800 | 31,684,000 | 104% | 4.38 | -7.21% | 4.64 | -5.54% | 4.86 | -2.72% | 4.93 | -1.72% | -1.14% | |
| 2022-04-22 | 4.80 | 4.80 | 4.66 | 4.71 | -1.26% | -0.19% | -6.01% | 4,144,900 | 19,560,000 | 64% | 4.72 | -2.90% | 4.91 | -2.48% | 5.00 | 0.02% | 5.01 | -0.91% | -1.13% | |
| 2022-04-21 | 5.00 | 5.03 | 4.75 | 4.77 | -5.36% | -1.85% | -5.68% | 7,022,700 | 34,132,000 | 109% | 4.86 | -4.35% | 5.04 | -0.98% | 5.00 | -0.72% | 5.06 | -1.21% | -1.15% | |
| 2022-04-20 | 5.01 | 5.20 | 4.98 | 5.04 | -1.37% | -0.81% | -1.54% | 6,742,200 | 34,256,000 | 111% | 5.08 | -0.94% | 5.09 | 1.44% | 5.03 | 0.06% | 5.12 | -0.54% | -1.13% | |
| 2022-04-19 | 5.28 | 5.28 | 5.04 | 5.11 | 0.20% | -0.37% | -0.72% | 10,001,300 | 51,299,000 | 177% | 5.13 | 1.85% | 5.01 | 0.91% | 5.03 | 0.46% | 5.15 | -0.68% | -1.15% | |
| 2022-04-18 | 4.86 | 5.15 | 4.85 | 5.10 | 4.94% | 1.27% | -1.58% | 8,005,300 | 40,313,000 | 155% | 5.04 | 3.90% | 4.97 | 0.24% | 5.01 | -0.38% | 5.18 | -1.16% | -1.10% | |
| 2022-04-15 | 4.99 | 4.99 | 4.72 | 4.86 | -4.14% | 0.27% | -7.30% | 7,910,700 | 38,345,000 | 159% | 4.85 | -4.96% | 4.96 | -2.99% | 5.03 | -2.65% | 5.24 | -2.02% | -0.98% | |
| 2022-04-14 | 5.06 | 5.17 | 5.05 | 5.07 | 0.20% | -0.59% | -5.25% | 3,214,100 | 16,391,000 | 74% | 5.10 | 0.02% | 5.11 | -0.14% | 5.16 | -1.56% | 5.35 | -0.93% | -0.74% | |
| 2022-04-13 | 5.19 | 5.22 | 5.05 | 5.06 | -2.32% | -0.76% | -6.31% | 2,902,100 | 14,799,000 | 64% | 5.10 | -0.51% | 5.12 | -1.39% | 5.25 | -1.08% | 5.40 | -0.97% | -0.62% | |
| 2022-04-12 | 5.07 | 5.19 | 5.03 | 5.18 | 1.97% | 1.07% | -5.02% | 4,146,400 | 21,251,000 | 86% | 5.13 | 0.12% | 5.19 | -2.09% | 5.30 | -1.30% | 5.45 | -1.25% | -0.55% | |
| 2022-04-11 | 5.30 | 5.30 | 5.01 | 5.08 | -3.61% | -0.76% | -8.02% | 6,259,000 | 32,038,000 | 125% | 5.12 | -3.76% | 5.30 | -2.63% | 5.37 | -2.15% | 5.52 | -1.59% | -0.44% | |
| 2022-04-08 | 5.40 | 5.45 | 5.26 | 5.27 | -2.95% | -0.92% | -6.09% | 5,377,400 | 28,604,000 | 112% | 5.32 | -3.27% | 5.44 | -1.50% | 5.49 | -1.29% | 5.61 | -1.16% | -0.34% | |
| 2022-04-07 | 5.60 | 5.65 | 5.42 | 5.43 | -2.86% | -1.25% | -4.37% | 5,204,600 | 28,621,000 | 113% | 5.50 | -1.22% | 5.53 | -0.84% | 5.56 | -0.63% | 5.68 | -1.03% | -0.26% | |
| 2022-04-06 | 5.51 | 5.60 | 5.48 | 5.59 | 0.54% | 0.41% | -2.56% | 2,989,300 | 16,641,000 | 62% | 5.57 | 0.67% | 5.57 | -0.34% | 5.60 | -0.46% | 5.74 | -0.69% | -0.20% | |
| 2022-04-01 | 5.61 | 5.61 | 5.50 | 5.56 | 0.00% | 0.54% | -3.76% | 4,123,300 | 22,800,000 | 71% | 5.53 | -1.71% | 5.59 | -0.66% | 5.62 | -1.06% | 5.78 | -0.21% | -0.19% | | |
|
