顺网科技( 300113.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 | 14.80 | 14.94 | 14.56 | 14.67 | -1.08% | -0.39% | -8.09% | 17,503,200 | 257,779,000 | 43% | 14.73 | -2.20% | 15.13 | -0.70% | 15.23 | -1.00% | 15.96 | -0.19% | 0.31% |  |
| 2021-11-25 | 15.25 | 15.54 | 14.81 | 14.83 | -3.83% | -1.52% | -7.27% | 29,308,200 | 441,343,000 | 69% | 15.06 | -2.24% | 15.24 | -0.94% | 15.38 | -0.97% | 15.99 | -0.45% | 0.42% | |
| 2021-11-24 | 15.29 | 15.74 | 15.00 | 15.42 | 0.98% | 0.10% | -4.01% | 33,753,400 | 519,926,000 | 78% | 15.40 | 1.16% | 15.38 | -0.66% | 15.54 | -2.38% | 16.07 | -0.26% | 0.57% | |
| 2021-11-23 | 15.48 | 15.59 | 14.85 | 15.27 | -2.24% | 0.28% | -5.19% | 33,750,100 | 513,961,000 | 75% | 15.23 | -2.23% | 15.49 | -1.21% | 15.91 | -2.99% | 16.11 | -0.16% | 0.74% | |
| 2021-11-22 | 15.45 | 15.92 | 15.23 | 15.62 | 0.13% | 0.28% | -3.17% | 23,458,500 | 365,394,000 | 51% | 15.58 | -0.82% | 15.67 | -2.92% | 16.40 | 0.09% | 16.13 | 0.04% | 0.88% | |
| 2021-11-19 | 15.47 | 16.00 | 15.30 | 15.60 | 0.97% | -0.66% | -3.26% | 29,910,700 | 469,704,000 | 60% | 15.70 | 0.02% | 16.15 | -2.95% | 16.39 | 0.15% | 16.13 | 0.36% | 1.12% | |
| 2021-11-18 | 16.51 | 16.60 | 15.12 | 15.45 | -7.98% | -1.60% | -3.85% | 52,415,200 | 822,972,000 | 100% | 15.70 | -6.87% | 16.64 | -0.71% | 16.36 | -0.52% | 16.07 | 0.18% | 1.33% | |
| 2021-11-17 | 17.33 | 17.44 | 16.58 | 16.79 | -3.89% | -0.42% | 4.68% | 51,059,200 | 860,861,000 | 110% | 16.86 | -1.82% | 16.75 | 1.97% | 16.45 | 1.13% | 16.04 | 0.97% | 1.43% | |
| 2021-11-16 | 15.73 | 18.15 | 15.71 | 17.47 | 10.57% | 1.74% | 9.97% | 69,823,300 | 1,198,986,000 | 158% | 17.17 | 9.28% | 16.43 | 3.67% | 16.27 | 2.70% | 15.89 | 1.96% | 1.53% | |
| 2021-11-15 | 15.51 | 16.08 | 15.21 | 15.80 | 2.07% | 0.55% | 1.41% | 33,186,400 | 521,492,000 | 75% | 15.71 | -0.05% | 15.85 | -0.42% | 15.84 | -0.19% | 15.58 | 0.61% | 1.51% | |
| 2021-11-12 | 15.91 | 16.13 | 15.42 | 15.48 | -4.15% | -1.53% | -0.03% | 39,544,000 | 621,679,000 | 87% | 15.72 | -2.06% | 15.92 | 0.08% | 15.87 | 0.49% | 15.49 | 0.99% | 1.74% | |
| 2021-11-11 | 15.50 | 16.50 | 15.38 | 16.15 | 2.87% | 0.62% | 5.32% | 46,255,100 | 742,453,000 | 106% | 16.05 | 0.65% | 15.90 | 0.33% | 15.79 | 0.95% | 15.33 | 1.03% | 1.78% | |
| 2021-11-10 | 15.78 | 16.35 | 15.52 | 15.70 | 0.32% | -1.55% | 3.44% | 42,523,800 | 678,123,000 | 105% | 15.95 | 1.43% | 15.85 | 1.06% | 15.64 | 0.74% | 15.18 | 1.38% | 1.71% | |
| 2021-11-09 | 15.60 | 16.20 | 15.26 | 15.65 | -2.19% | -0.46% | 4.54% | 49,484,400 | 778,024,000 | 129% | 15.72 | -1.02% | 15.68 | 0.97% | 15.53 | 1.17% | 14.97 | 1.31% | 1.59% | |
| 2021-11-08 | 15.47 | 16.54 | 15.37 | 16.00 | 7.17% | 0.72% | 8.27% | 64,505,900 | 1,024,651,000 | 187% | 15.89 | 2.92% | 15.53 | 1.67% | 15.35 | 1.93% | 14.78 | 2.39% | 1.51% | |
| 2021-11-05 | 14.90 | 16.16 | 14.58 | 14.93 | -1.13% | -3.27% | 3.44% | 59,699,300 | 921,430,000 | 190% | 15.44 | 2.99% | 15.28 | 1.94% | 15.06 | 2.37% | 14.43 | 2.49% | 1.36% | |
| 2021-11-04 | 15.09 | 15.25 | 14.75 | 15.10 | 2.17% | 0.75% | 7.23% | 30,390,600 | 455,465,000 | 104% | 14.99 | -1.85% | 14.99 | 0.63% | 14.71 | 1.26% | 14.08 | 1.19% | 1.18% | |
| 2021-11-03 | 14.96 | 15.80 | 14.62 | 14.78 | -1.40% | -3.20% | 6.20% | 41,371,700 | 631,695,000 | 154% | 15.27 | 3.91% | 14.90 | 3.12% | 14.53 | 3.05% | 13.92 | 1.96% | 1.08% | |
| 2021-11-02 | 14.48 | 15.09 | 14.35 | 14.99 | 1.49% | 2.01% | 9.82% | 39,253,700 | 576,839,000 | 160% | 14.70 | -0.22% | 14.44 | 2.21% | 14.10 | 2.22% | 13.65 | 1.77% | 0.91% | |
| 2021-11-01 | 14.12 | 15.28 | 14.03 | 14.77 | 4.90% | 0.29% | 10.12% | 45,442,600 | 669,276,000 | 208% | 14.73 | 6.75% | 14.13 | 5.77% | 13.79 | 3.66% | 13.41 | 2.86% | 0.74% | |
| 2021-10-29 | 13.21 | 14.30 | 13.11 | 14.08 | 8.31% | 2.05% | 7.98% | 35,212,500 | 485,828,000 | 180% | 13.80 | 5.55% | 13.36 | 2.75% | 13.30 | 1.74% | 13.04 | 1.38% | 0.41% | |
| 2021-10-28 | 13.10 | 13.29 | 12.89 | 13.00 | -1.81% | -0.55% | 1.07% | 14,427,900 | 188,604,000 | 81% | 13.07 | 1.78% | 13.00 | -0.74% | 13.07 | 0.44% | 12.86 | 0.35% | 0.19% | |
| 2021-10-27 | 12.99 | 13.27 | 12.43 | 13.24 | 1.38% | 3.08% | 3.30% | 21,628,600 | 277,792,000 | 121% | 12.84 | -2.20% | 13.10 | -0.26% | 13.02 | 0.07% | 12.82 | 0.18% | 0.09% | |
| 2021-10-26 | 13.21 | 13.41 | 12.98 | 13.06 | -2.54% | -0.56% | 2.08% | 18,623,800 | 244,590,000 | 113% | 13.13 | -1.01% | 13.13 | 0.74% | 13.01 | 0.66% | 12.79 | 0.57% | 0.03% | |
| 2021-10-25 | 13.18 | 13.69 | 12.81 | 13.40 | 0.83% | 1.00% | 5.33% | 29,398,400 | 390,040,000 | 185% | 13.27 | 1.88% | 13.04 | 1.52% | 12.92 | 1.90% | 12.72 | 0.82% | -0.12% | |
| 2021-10-22 | 12.36 | 13.47 | 12.25 | 13.29 | 8.22% | 2.06% | 5.33% | 34,872,000 | 454,093,000 | 229% | 13.02 | 3.35% | 12.84 | 2.10% | 12.68 | 1.84% | 12.62 | 0.71% | -0.38% | |
| 2021-10-21 | 12.54 | 12.95 | 12.24 | 12.28 | -2.54% | -2.54% | -1.99% | 14,355,500 | 180,878,000 | 102% | 12.60 | 0.10% | 12.58 | 1.40% | 12.45 | 0.24% | 12.53 | 0.23% | -0.57% | |
| 2021-10-20 | 12.69 | 12.78 | 12.40 | 12.60 | 0.32% | 0.10% | 0.80% | 10,884,000 | 136,992,000 | 76% | 12.59 | 0.30% | 12.40 | 0.40% | 12.42 | 0.13% | 12.50 | 0.19% | -0.79% | |
| 2021-10-19 | 12.20 | 12.80 | 12.20 | 12.56 | 2.45% | 0.08% | 0.67% | 14,052,200 | 176,349,000 | 95% | 12.55 | 3.70% | 12.36 | 0.27% | 12.41 | 0.18% | 12.48 | 0.05% | -1.06% | |
| 2021-10-18 | 12.32 | 12.39 | 11.85 | 12.26 | 0.00% | 1.31% | -1.68% | 13,371,300 | 161,823,000 | 88% | 12.10 | -2.64% | 12.32 | -1.20% | 12.39 | -1.21% | 12.47 | -0.34% | -1.07% | | |
|
