岭南股份( 002717.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 | 3.40 | 3.40 | 3.40 | 3.40 | 10.03% | 0.00% | 12.92% | 63,173,100 | 214,789,000 | 267% | 3.40 | 10.03% | 3.23 | 10.04% | 3.11 | 6.45% | 3.01 | 4.19% | 0.37% |  |
| 2023-01-10 | 3.09 | 3.09 | 3.09 | 3.09 | 9.96% | 0.00% | 6.92% | 30,125,000 | 93,087,000 | 132% | 3.09 | 9.38% | 2.94 | 3.12% | 2.92 | 1.89% | 2.89 | 0.45% | -0.12% | |
| 2023-01-09 | 2.83 | 2.85 | 2.81 | 2.81 | -0.35% | -0.53% | -2.33% | 15,138,000 | 42,768,000 | 55% | 2.83 | -0.35% | 2.85 | -0.70% | 2.86 | -0.07% | 2.88 | 0.17% | -0.20% | |
| 2023-01-06 | 2.87 | 2.87 | 2.81 | 2.82 | -1.74% | -0.53% | -1.81% | 27,111,500 | 76,856,000 | 94% | 2.84 | -1.46% | 2.87 | -0.38% | 2.87 | 0.00% | 2.87 | 0.07% | -0.31% | |
| 2023-01-05 | 2.94 | 2.95 | 2.86 | 2.87 | -1.37% | -0.24% | 0.00% | 29,357,900 | 84,467,000 | 105% | 2.88 | -0.86% | 2.88 | 0.24% | 2.87 | 0.18% | 2.87 | 0.18% | -0.39% | |
| 2023-01-04 | 2.87 | 2.94 | 2.86 | 2.91 | 1.04% | 0.28% | 1.57% | 24,237,900 | 70,338,000 | 87% | 2.90 | 1.47% | 2.87 | 1.13% | 2.86 | 0.00% | 2.87 | 0.18% | -0.51% | |
| 2023-01-03 | 2.83 | 2.89 | 2.82 | 2.88 | 1.05% | 0.70% | 0.70% | 17,253,400 | 49,344,000 | 62% | 2.86 | 0.39% | 2.84 | -0.04% | 2.86 | -0.94% | 2.86 | -0.11% | -0.63% | |
| 2022-12-30 | 2.81 | 2.87 | 2.81 | 2.85 | 2.15% | 0.04% | -0.45% | 18,692,300 | 53,263,000 | 60% | 2.85 | 0.99% | 2.84 | -0.70% | 2.89 | 0.35% | 2.86 | -0.28% | -0.84% | |
| 2022-12-29 | 2.83 | 2.85 | 2.79 | 2.79 | -2.11% | -1.10% | -2.82% | 20,665,200 | 58,303,000 | 65% | 2.82 | -1.36% | 2.86 | -1.45% | 2.88 | 0.10% | 2.87 | -0.52% | -0.79% | |
| 2022-12-28 | 2.88 | 2.89 | 2.84 | 2.85 | -1.72% | -0.35% | -1.25% | 21,074,600 | 60,265,000 | 65% | 2.86 | -0.94% | 2.91 | 0.59% | 2.87 | 0.24% | 2.89 | -0.62% | -0.69% | |
| 2022-12-27 | 2.90 | 2.95 | 2.86 | 2.90 | -1.69% | 0.45% | -0.14% | 38,615,100 | 111,471,000 | 116% | 2.89 | -1.60% | 2.89 | 0.56% | 2.87 | 0.28% | 2.90 | -0.75% | -0.64% | |
| 2022-12-26 | 2.81 | 3.04 | 2.81 | 2.95 | 5.36% | 0.55% | 0.82% | 58,098,800 | 170,451,000 | 171% | 2.93 | 4.75% | 2.87 | 2.17% | 2.86 | 0.78% | 2.93 | -0.27% | -0.60% | |
| 2022-12-23 | 2.76 | 2.86 | 2.74 | 2.80 | 1.45% | -0.04% | -4.57% | 29,568,900 | 82,829,000 | 86% | 2.80 | 0.00% | 2.81 | -0.43% | 2.84 | -0.98% | 2.93 | -0.95% | -0.60% | |
| 2022-12-22 | 2.82 | 2.86 | 2.75 | 2.76 | -1.43% | -1.46% | -6.82% | 20,551,600 | 57,563,000 | 56% | 2.80 | -0.89% | 2.82 | -1.09% | 2.87 | -1.21% | 2.96 | -0.70% | -0.55% | |
| 2022-12-21 | 2.84 | 2.88 | 2.79 | 2.80 | -1.41% | -0.92% | -6.13% | 32,241,900 | 91,121,000 | 83% | 2.83 | -0.53% | 2.85 | -1.35% | 2.90 | -1.60% | 2.98 | -1.09% | -0.49% | |
| 2022-12-20 | 2.85 | 2.87 | 2.82 | 2.84 | 0.00% | -0.04% | -5.84% | 19,248,900 | 54,685,000 | 46% | 2.84 | -1.32% | 2.89 | -1.40% | 2.95 | -1.27% | 3.02 | -1.02% | -0.39% | |
| 2022-12-19 | 2.96 | 2.97 | 2.82 | 2.84 | -4.05% | -1.35% | -6.79% | 47,938,300 | 138,008,000 | 102% | 2.88 | -2.87% | 2.93 | -2.49% | 2.99 | -1.03% | 3.05 | -2.15% | -0.28% | |
| 2022-12-16 | 2.97 | 3.00 | 2.93 | 2.96 | -1.00% | -0.13% | -4.95% | 23,750,800 | 70,395,000 | 43% | 2.96 | -1.17% | 3.01 | -0.96% | 3.02 | -0.53% | 3.11 | 0.23% | 0.02% | |
| 2022-12-15 | 3.05 | 3.05 | 2.98 | 2.99 | -0.99% | -0.30% | -3.77% | 29,882,200 | 89,625,000 | 47% | 3.00 | -1.80% | 3.04 | 0.26% | 3.03 | -0.33% | 3.11 | 0.39% | -0.03% | |
| 2022-12-14 | 3.10 | 3.11 | 3.01 | 3.02 | -2.58% | -1.11% | -2.42% | 30,865,600 | 94,253,000 | 45% | 3.05 | 0.07% | 3.03 | -0.17% | 3.04 | -0.62% | 3.10 | -0.07% | -0.12% | |
| 2022-12-13 | 2.98 | 3.10 | 2.96 | 3.10 | 3.68% | 1.57% | 0.10% | 46,851,100 | 142,971,000 | 58% | 3.05 | 1.94% | 3.04 | -0.03% | 3.06 | -0.87% | 3.10 | -0.32% | -0.13% | |
| 2022-12-12 | 3.06 | 3.06 | 2.96 | 2.99 | -1.64% | -0.13% | -3.77% | 47,126,900 | 141,105,000 | 56% | 2.99 | -2.16% | 3.04 | -1.62% | 3.09 | -2.43% | 3.11 | -0.35% | -0.05% | |
| 2022-12-09 | 3.04 | 3.11 | 3.03 | 3.04 | 0.00% | -0.65% | -2.50% | 44,217,000 | 135,289,000 | 53% | 3.06 | 0.07% | 3.09 | -1.12% | 3.17 | 0.67% | 3.12 | -0.42% | 0.04% | |
| 2022-12-08 | 3.13 | 3.14 | 3.03 | 3.04 | -2.56% | -0.59% | -2.91% | 44,029,800 | 134,644,000 | 52% | 3.06 | -2.33% | 3.12 | -2.50% | 3.14 | 0.80% | 3.13 | -0.13% | 0.18% | |
| 2022-12-07 | 3.11 | 3.20 | 3.09 | 3.12 | 1.30% | -0.35% | -0.48% | 52,380,400 | 164,012,000 | 62% | 3.13 | -0.60% | 3.20 | 1.36% | 3.12 | 0.23% | 3.14 | -0.06% | 0.26% | |
| 2022-12-06 | 3.19 | 3.26 | 3.08 | 3.08 | -3.14% | -2.22% | -1.82% | 76,905,900 | 242,246,000 | 90% | 3.15 | -3.35% | 3.16 | 1.54% | 3.11 | -0.13% | 3.14 | 0.10% | 0.38% | |
| 2022-12-05 | 3.17 | 3.43 | 3.13 | 3.18 | 1.60% | -2.42% | 1.47% | 129,029,500 | 420,525,000 | 165% | 3.26 | 7.13% | 3.11 | 1.93% | 3.12 | 1.04% | 3.13 | 0.87% | 0.44% | |
| 2022-12-02 | 2.92 | 3.15 | 2.90 | 3.13 | 6.83% | 2.89% | 0.74% | 108,343,800 | 329,636,000 | 143% | 3.04 | 1.91% | 3.05 | -0.97% | 3.08 | -1.09% | 3.11 | -0.29% | 0.45% | |
| 2022-12-01 | 3.05 | 3.10 | 2.92 | 2.93 | -2.98% | -1.84% | -5.97% | 96,337,400 | 287,551,000 | 140% | 2.99 | -3.68% | 3.08 | -1.79% | 3.12 | -1.20% | 3.12 | -0.57% | 0.55% | |
| 2022-11-30 | 3.32 | 3.35 | 3.01 | 3.02 | 0.00% | -2.55% | -3.64% | 147,398,700 | 456,833,000 | 247% | 3.10 | -3.34% | 3.14 | -2.21% | 3.16 | -0.88% | 3.13 | -0.16% | 0.67% | | |
|
