登云股份( 002715.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 | 12.04 | 13.30 | 12.03 | 12.60 | 1.45% | -0.29% | -2.50% | 7,403,700 | 93,560,000 | 184% | 12.64 | 1.58% | 13.27 | -1.91% | 13.33 | -0.35% | 12.92 | -0.02% | 2.50% | |
| 2022-05-18 | 12.03 | 13.10 | 12.03 | 12.42 | -7.11% | -0.16% | -3.91% | 9,401,800 | 116,958,000 | 278% | 12.44 | -12.64% | 13.53 | -4.60% | 13.37 | -1.91% | 12.93 | -0.19% | 2.39% | |
| 2022-05-17 | 15.95 | 15.95 | 13.37 | 13.37 | -9.97% | -6.11% | 3.24% | 12,942,400 | 184,294,000 | 587% | 14.24 | -4.11% | 14.18 | 9.70% | 13.63 | 11.06% | 12.95 | 15.02% | 2.21% |  |
| 2022-05-16 | 14.85 | 14.85 | 14.85 | 14.85 | 10.00% | 0.00% | 31.89% | 824,900 | 12,250,000 | 87% | 14.85 | 10.02% | 12.93 | 6.06% | 12.27 | 4.50% | 11.26 | 4.03% | 0.51% | |
| 2022-05-13 | 13.49 | 13.50 | 13.49 | 13.50 | 10.02% | 0.01% | 24.73% | 1,877,100 | 25,337,000 | 182% | 13.50 | 12.47% | 12.19 | 7.01% | 11.75 | 6.80% | 10.82 | 5.77% | -0.17% | |
| 2022-05-12 | 12.19 | 12.27 | 11.36 | 12.27 | 10.04% | 2.23% | 19.91% | 2,861,500 | 34,345,000 | 259% | 12.00 | 10.78% | 11.39 | 9.20% | 11.00 | 7.89% | 10.23 | 4.13% | -1.11% | |
| 2022-05-11 | 10.26 | 11.15 | 10.10 | 11.15 | 9.96% | 2.92% | 13.46% | 1,415,300 | 15,333,000 | 130% | 10.83 | 7.48% | 10.43 | 4.91% | 10.19 | 4.00% | 9.83 | 0.31% | -1.98% | |
| 2022-05-10 | 10.00 | 10.20 | 9.99 | 10.14 | 0.80% | 0.60% | 3.50% | 733,100 | 7,390,000 | 66% | 10.08 | -0.08% | 9.94 | 0.89% | 9.80 | 2.09% | 9.80 | -1.24% | -2.12% | |
| 2022-05-09 | 9.93 | 10.25 | 9.66 | 10.06 | 3.39% | -0.28% | 1.41% | 910,100 | 9,181,000 | 79% | 10.09 | 4.28% | 9.86 | 2.36% | 9.60 | 2.32% | 9.92 | -1.47% | -2.03% | |
| 2022-05-06 | 9.80 | 9.80 | 9.40 | 9.73 | -0.82% | 0.58% | -3.36% | 863,900 | 8,357,000 | 71% | 9.67 | -0.97% | 9.63 | 2.12% | 9.38 | -0.05% | 10.07 | -1.29% | -1.90% | |
| 2022-05-05 | 9.64 | 9.90 | 9.47 | 9.81 | 1.24% | 0.42% | -3.82% | 644,700 | 6,298,000 | 53% | 9.77 | 2.67% | 9.43 | 2.04% | 9.39 | -2.22% | 10.20 | -1.17% | -1.77% | |
| 2022-04-29 | 9.35 | 9.82 | 9.10 | 9.69 | 7.67% | 1.84% | -6.11% | 1,164,000 | 11,076,000 | 91% | 9.52 | 4.04% | 9.24 | -0.62% | 9.60 | -1.97% | 10.32 | -2.01% | -1.69% | |
| 2022-04-28 | 9.38 | 9.49 | 8.90 | 9.00 | -3.23% | -1.60% | -14.55% | 1,134,400 | 10,375,000 | 82% | 9.15 | 0.94% | 9.30 | -4.36% | 9.79 | -3.40% | 10.53 | -1.91% | -1.55% | |
| 2022-04-27 | 9.17 | 9.32 | 8.77 | 9.30 | 1.09% | 2.64% | -13.39% | 1,195,300 | 10,831,000 | 89% | 9.06 | -4.87% | 9.72 | -4.07% | 10.14 | -4.20% | 10.74 | -2.77% | -1.37% | |
| 2022-04-26 | 9.97 | 9.99 | 9.12 | 9.20 | -7.54% | -3.41% | -16.70% | 2,002,700 | 19,075,000 | 152% | 9.53 | -7.89% | 10.13 | -6.33% | 10.58 | -4.90% | 11.04 | -3.64% | -1.14% | |
| 2022-04-25 | 10.82 | 11.00 | 9.95 | 9.95 | -9.95% | -3.78% | -13.18% | 1,911,600 | 19,767,000 | 157% | 10.34 | -6.95% | 10.82 | -6.09% | 11.13 | -3.75% | 11.46 | -4.55% | -0.92% | |
| 2022-04-22 | 11.30 | 11.30 | 11.00 | 11.05 | -1.87% | -0.57% | -7.97% | 841,100 | 9,347,000 | 64% | 11.11 | -3.52% | 11.52 | -1.61% | 11.56 | -0.52% | 12.01 | -1.10% | -0.40% | |
| 2022-04-21 | 11.93 | 11.93 | 11.22 | 11.26 | -4.82% | -2.24% | -7.26% | 952,800 | 10,974,000 | 66% | 11.52 | -3.07% | 11.71 | -0.17% | 11.62 | -0.49% | 12.14 | -0.40% | -0.29% |  |
| 2022-04-20 | 11.68 | 12.02 | 11.61 | 11.83 | 1.11% | -0.45% | -2.95% | 957,000 | 11,372,000 | 65% | 11.88 | 1.26% | 11.73 | 1.38% | 11.68 | -0.20% | 12.19 | -0.19% | -0.29% | |
| 2022-04-19 | 11.54 | 11.92 | 11.52 | 11.70 | 0.78% | -0.30% | -4.20% | 703,100 | 8,251,000 | 47% | 11.74 | 1.58% | 11.57 | -0.20% | 11.70 | -0.66% | 12.21 | 0.01% | -0.29% | |
| 2022-04-18 | 11.50 | 11.69 | 11.25 | 11.61 | 1.75% | 0.50% | -4.93% | 844,300 | 9,753,000 | 54% | 11.55 | 0.49% | 11.59 | -1.20% | 11.78 | -3.85% | 12.21 | -0.33% | -0.34% | |
| 2022-04-15 | 11.95 | 11.95 | 11.30 | 11.41 | -3.79% | -0.75% | -6.87% | 1,352,600 | 15,549,000 | 86% | 11.50 | -3.39% | 11.73 | -1.82% | 12.25 | -1.42% | 12.25 | -0.60% | -0.30% | |
| 2022-04-14 | 11.92 | 12.00 | 11.80 | 11.86 | -0.34% | -0.33% | -3.78% | 544,000 | 6,473,000 | 37% | 11.90 | -0.21% | 11.95 | -4.04% | 12.43 | 0.06% | 12.33 | -0.15% | -0.15% | |
| 2022-04-13 | 12.01 | 12.18 | 11.71 | 11.90 | -1.00% | -0.20% | -3.60% | 1,233,000 | 14,702,000 | 82% | 11.92 | -0.55% | 12.45 | -0.84% | 12.42 | -0.35% | 12.34 | -0.48% | -0.12% | |
| 2022-04-12 | 12.35 | 12.36 | 11.80 | 12.02 | -2.99% | 0.25% | -3.09% | 1,602,600 | 19,215,000 | 101% | 11.99 | -7.08% | 12.56 | -0.37% | 12.46 | -0.10% | 12.40 | -1.38% | -0.13% | |
| 2022-04-11 | 12.86 | 13.75 | 12.31 | 12.39 | -4.40% | -3.98% | -1.49% | 3,111,100 | 40,146,000 | 191% | 12.90 | 3.36% | 12.61 | 2.20% | 12.48 | 1.81% | 12.58 | 0.66% | 0.06% | |
| 2022-04-08 | 12.25 | 12.96 | 12.12 | 12.96 | 5.88% | 3.80% | 3.73% | 2,210,300 | 27,595,000 | 155% | 12.49 | 2.30% | 12.34 | 1.75% | 12.25 | 0.75% | 12.49 | -0.05% | -0.10% | |
| 2022-04-07 | 12.27 | 12.32 | 12.10 | 12.24 | 0.00% | 0.29% | -2.08% | 1,637,300 | 19,981,000 | 124% | 12.20 | -0.13% | 12.12 | 0.10% | 12.16 | -0.19% | 12.50 | -0.41% | -0.13% | |
| 2022-04-06 | 12.11 | 12.35 | 12.00 | 12.24 | 2.00% | 0.16% | -2.48% | 1,012,000 | 12,367,000 | 81% | 12.22 | 2.41% | 12.11 | -0.03% | 12.19 | -0.96% | 12.55 | -0.21% | -0.13% | |
| 2022-04-01 | 12.15 | 12.15 | 11.76 | 12.00 | 0.00% | 0.56% | -4.59% | 1,206,300 | 14,395,000 | 96% | 11.93 | -2.52% | 12.11 | -1.47% | 12.30 | -3.13% | 12.58 | -0.46% | -0.21% | | |
|
