星辉娱乐( 300043.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-11-26 | 3.42 | 3.42 | 3.33 | 3.34 | -2.34% | -0.42% | -6.63% | 20,312,500 | 68,121,000 | 59% | 3.35 | -3.04% | 3.45 | -1.26% | 3.48 | -1.33% | 3.58 | -0.36% | 0.47% | |
| 2021-11-25 | 3.53 | 3.56 | 3.40 | 3.42 | -3.39% | -1.13% | -4.74% | 24,163,000 | 83,588,000 | 64% | 3.46 | -1.84% | 3.49 | -0.85% | 3.53 | -0.93% | 3.59 | 0.11% | 0.61% | |
| 2021-11-24 | 3.55 | 3.58 | 3.46 | 3.54 | 1.14% | 0.45% | -1.28% | 20,186,200 | 71,143,000 | 50% | 3.52 | 0.89% | 3.52 | -0.68% | 3.56 | -1.44% | 3.59 | 0.39% | 0.70% | |
| 2021-11-23 | 3.55 | 3.55 | 3.45 | 3.50 | -1.13% | 0.20% | -2.02% | 24,489,200 | 85,537,000 | 55% | 3.49 | -1.36% | 3.54 | -1.06% | 3.61 | -0.69% | 3.57 | 0.31% | 0.74% | |
| 2021-11-22 | 3.60 | 3.60 | 3.48 | 3.54 | -0.84% | -0.03% | -0.59% | 26,796,000 | 94,896,000 | 55% | 3.54 | -1.42% | 3.58 | -1.86% | 3.64 | 0.03% | 3.56 | 0.48% | 0.88% | |
| 2021-11-19 | 3.58 | 3.66 | 3.53 | 3.57 | -0.56% | -0.61% | 0.73% | 28,346,800 | 101,814,000 | 55% | 3.59 | -0.25% | 3.65 | -0.36% | 3.63 | 0.25% | 3.54 | 0.65% | 1.03% | |
| 2021-11-18 | 3.68 | 3.71 | 3.55 | 3.59 | -3.23% | -0.31% | 1.96% | 40,021,300 | 144,126,000 | 72% | 3.60 | -3.25% | 3.66 | 0.30% | 3.63 | 0.64% | 3.52 | 0.72% | 1.31% | |
| 2021-11-17 | 3.59 | 3.80 | 3.55 | 3.71 | 2.49% | -0.32% | 6.12% | 50,336,600 | 187,338,000 | 97% | 3.72 | 1.95% | 3.65 | 1.53% | 3.60 | 1.55% | 3.50 | 1.04% | 1.33% |  |
| 2021-11-16 | 3.58 | 3.75 | 3.57 | 3.62 | 0.28% | -0.85% | 4.62% | 43,508,000 | 158,827,000 | 88% | 3.65 | 2.30% | 3.60 | 1.27% | 3.55 | 0.97% | 3.46 | 0.79% | 1.26% | |
| 2021-11-15 | 3.57 | 3.64 | 3.49 | 3.61 | 0.28% | 1.15% | 5.16% | 41,301,600 | 147,420,000 | 87% | 3.57 | -0.25% | 3.55 | 1.02% | 3.51 | 0.78% | 3.43 | 0.62% | 1.17% | |
| 2021-11-12 | 3.51 | 3.69 | 3.47 | 3.60 | 1.98% | 0.61% | 5.51% | 60,011,500 | 214,733,000 | 136% | 3.58 | 1.82% | 3.52 | 1.01% | 3.49 | 1.16% | 3.41 | 1.01% | 1.14% | |
| 2021-11-11 | 3.40 | 3.59 | 3.39 | 3.53 | 2.02% | 0.46% | 4.50% | 60,800,700 | 213,667,000 | 153% | 3.51 | 1.80% | 3.48 | 0.93% | 3.45 | 1.20% | 3.38 | 0.96% | 1.03% | |
| 2021-11-10 | 3.40 | 3.50 | 3.40 | 3.46 | 2.37% | 0.23% | 3.41% | 57,319,100 | 197,880,000 | 164% | 3.45 | -0.69% | 3.45 | 0.73% | 3.41 | 0.98% | 3.35 | 0.87% | 0.90% | |
| 2021-11-09 | 3.36 | 3.65 | 3.36 | 3.38 | 0.00% | -2.76% | 1.90% | 74,944,700 | 260,497,000 | 252% | 3.48 | 1.76% | 3.42 | 2.06% | 3.37 | 1.81% | 3.32 | 1.72% | 0.79% | |
| 2021-11-08 | 3.46 | 3.52 | 3.32 | 3.38 | 2.11% | -1.05% | 3.65% | 64,109,300 | 218,982,000 | 277% | 3.42 | 1.16% | 3.36 | 2.19% | 3.31 | 1.97% | 3.26 | 1.97% | 0.60% | |
| 2021-11-05 | 3.23 | 3.48 | 3.20 | 3.31 | 2.80% | -1.98% | 3.50% | 69,357,000 | 234,213,000 | 392% | 3.38 | 6.43% | 3.28 | 4.86% | 3.25 | 4.20% | 3.20 | 3.46% | 0.38% | |
| 2021-11-04 | 3.11 | 3.25 | 3.08 | 3.22 | 2.88% | 1.48% | 4.17% | 29,556,200 | 93,779,000 | 225% | 3.17 | 1.99% | 3.13 | 1.13% | 3.12 | 1.40% | 3.09 | 0.85% | 0.00% | |
| 2021-11-03 | 3.05 | 3.15 | 3.05 | 3.13 | 2.62% | 0.61% | 2.12% | 19,193,500 | 59,712,000 | 173% | 3.11 | 1.67% | 3.10 | 0.68% | 3.07 | 0.75% | 3.07 | 0.33% | -0.10% | |
| 2021-11-02 | 3.10 | 3.12 | 3.02 | 3.05 | -1.61% | -0.33% | -0.16% | 12,417,600 | 38,000,000 | 122% | 3.06 | -1.51% | 3.08 | 0.56% | 3.05 | 0.10% | 3.06 | -0.03% | -0.12% | |
| 2021-11-01 | 3.10 | 3.15 | 3.06 | 3.10 | 0.65% | -0.23% | 1.44% | 12,638,000 | 39,267,000 | 135% | 3.11 | 1.67% | 3.06 | 1.19% | 3.05 | 0.50% | 3.06 | 0.23% | -0.12% | |
| 2021-10-29 | 3.00 | 3.10 | 2.97 | 3.08 | 3.01% | 0.79% | 1.02% | 11,674,100 | 35,671,000 | 133% | 3.06 | 2.21% | 3.02 | 0.33% | 3.03 | -0.39% | 3.05 | -0.03% | -0.14% | |
| 2021-10-28 | 2.96 | 3.02 | 2.95 | 2.99 | -0.33% | 0.00% | -1.97% | 8,532,700 | 25,517,000 | 99% | 2.99 | -0.53% | 3.01 | -0.86% | 3.05 | -0.23% | 3.05 | -0.33% | -0.19% | |
| 2021-10-27 | 3.05 | 3.05 | 2.99 | 3.00 | -1.64% | -0.20% | -1.96% | 8,235,800 | 24,759,000 | 97% | 3.01 | -1.41% | 3.04 | -1.01% | 3.05 | -0.26% | 3.06 | -0.29% | -0.21% | |
| 2021-10-26 | 3.07 | 3.08 | 3.03 | 3.05 | -0.65% | 0.03% | -0.62% | 6,333,100 | 19,312,000 | 75% | 3.05 | -0.33% | 3.07 | 0.13% | 3.06 | -0.10% | 3.07 | -0.16% | -0.20% | |
| 2021-10-25 | 3.08 | 3.09 | 3.04 | 3.07 | -0.97% | 0.36% | -0.13% | 8,681,200 | 26,560,000 | 98% | 3.06 | -0.75% | 3.07 | 0.10% | 3.06 | -0.03% | 3.07 | -0.26% | -0.22% | |
| 2021-10-22 | 3.02 | 3.12 | 3.01 | 3.10 | 2.65% | 0.58% | 0.58% | 17,210,000 | 53,035,000 | 196% | 3.08 | 1.72% | 3.06 | 0.39% | 3.06 | 0.23% | 3.08 | -0.29% | -0.28% | |
| 2021-10-21 | 3.05 | 3.05 | 3.02 | 3.02 | -0.66% | -0.33% | -2.30% | 7,226,100 | 21,895,000 | 87% | 3.03 | -0.62% | 3.05 | -0.33% | 3.06 | -0.39% | 3.09 | -0.13% | -0.30% | |
| 2021-10-20 | 3.08 | 3.08 | 3.03 | 3.04 | -1.30% | -0.30% | -1.78% | 8,325,300 | 25,383,000 | 103% | 3.05 | -0.85% | 3.06 | -0.36% | 3.07 | -0.42% | 3.10 | 0.10% | -0.40% | |
| 2021-10-19 | 3.08 | 3.10 | 3.06 | 3.08 | 0.00% | 0.16% | -0.39% | 5,772,000 | 17,751,000 | 70% | 3.08 | 0.43% | 3.07 | -0.16% | 3.08 | -0.19% | 3.09 | 0.00% | -0.56% | |
| 2021-10-18 | 3.06 | 3.09 | 3.03 | 3.08 | 0.00% | 0.59% | -0.39% | 5,522,800 | 16,910,000 | 66% | 3.06 | -0.36% | 3.08 | -0.39% | 3.09 | -0.42% | 3.09 | 0.03% | -0.62% | | |
|
