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 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-08-17 | 13.32 | 13.81 | 13.29 | 13.76 | 2.53% | 1.06% | 3.78% | 12,451,900 | 169,543,000 | 135% | 13.62 | 2.50% | 13.44 | 0.76% | 13.45 | 0.74% | 13.26 | 0.77% | -0.36% |  |
| 2022-08-16 | 13.44 | 13.49 | 13.14 | 13.42 | 0.60% | 1.02% | 1.99% | 8,097,300 | 107,561,000 | 87% | 13.28 | -0.23% | 13.34 | -0.56% | 13.35 | 0.26% | 13.16 | 0.67% | -0.70% | |
| 2022-08-15 | 13.21 | 13.51 | 13.10 | 13.34 | 0.00% | 0.19% | 2.06% | 6,460,300 | 86,019,000 | 64% | 13.32 | -0.83% | 13.42 | 0.34% | 13.31 | 0.04% | 13.07 | -0.06% | -1.03% | |
| 2022-08-12 | 13.50 | 13.59 | 13.33 | 13.34 | -1.55% | -0.64% | 2.00% | 8,058,400 | 108,190,000 | 79% | 13.43 | -0.28% | 13.37 | 0.71% | 13.31 | 0.68% | 13.08 | 0.07% | -1.08% | |
| 2022-08-11 | 13.18 | 13.63 | 13.16 | 13.55 | 3.36% | 0.64% | 3.67% | 13,223,500 | 178,036,000 | 128% | 13.46 | 2.54% | 13.28 | 0.71% | 13.22 | 1.19% | 13.07 | 0.10% | -1.13% | |
| 2022-08-10 | 13.10 | 13.33 | 12.96 | 13.11 | -0.30% | -0.16% | 0.41% | 6,771,900 | 88,921,000 | 66% | 13.13 | 0.22% | 13.18 | 0.38% | 13.06 | 0.47% | 13.06 | -0.34% | -1.16% | |
| 2022-08-09 | 13.36 | 13.41 | 12.98 | 13.15 | -0.60% | 0.37% | 0.37% | 8,217,000 | 107,658,000 | 76% | 13.10 | -1.42% | 13.13 | 0.75% | 13.00 | 0.80% | 13.10 | -0.47% | -1.15% | |
| 2022-08-08 | 13.30 | 13.61 | 13.11 | 13.23 | -0.68% | -0.45% | 0.50% | 9,723,400 | 129,222,000 | 88% | 13.29 | 1.85% | 13.04 | 1.13% | 12.90 | 0.01% | 13.16 | -0.39% | -1.11% | |
| 2022-08-05 | 12.73 | 13.40 | 12.73 | 13.32 | 4.72% | 2.08% | 0.79% | 14,614,800 | 190,710,000 | 123% | 13.05 | 3.21% | 12.89 | 1.29% | 12.90 | -0.22% | 13.22 | -1.61% | -1.06% | |
| 2022-08-04 | 12.71 | 12.80 | 12.46 | 12.72 | 1.35% | 0.61% | -5.29% | 6,772,000 | 85,618,000 | 45% | 12.64 | -1.53% | 12.73 | -1.21% | 12.93 | -0.97% | 13.43 | -2.36% | -1.00% | |
| 2022-08-03 | 12.53 | 13.10 | 12.49 | 12.55 | 0.08% | -2.25% | -8.76% | 11,854,800 | 152,202,000 | 70% | 12.84 | 1.25% | 12.88 | -0.98% | 13.05 | -1.07% | 13.76 | -2.59% | -0.74% | |
| 2022-08-02 | 13.23 | 13.23 | 12.37 | 12.54 | -6.21% | -1.10% | -11.20% | 16,387,400 | 207,794,000 | 80% | 12.68 | -5.16% | 13.01 | -2.63% | 13.19 | -2.04% | 14.12 | -2.68% | -0.46% | |
| 2022-08-01 | 13.17 | 13.53 | 13.00 | 13.37 | 1.60% | 0.00% | -7.86% | 7,928,000 | 105,997,000 | 36% | 13.37 | 0.91% | 13.36 | -0.41% | 13.47 | -0.41% | 14.51 | -0.54% | -0.06% | |
| 2022-07-29 | 13.20 | 13.50 | 13.10 | 13.16 | -1.50% | -0.67% | -9.79% | 10,713,400 | 141,940,000 | 45% | 13.25 | -1.73% | 13.42 | -1.08% | 13.52 | -1.64% | 14.59 | -0.38% | 0.01% | |
| 2022-07-28 | 13.51 | 13.65 | 13.36 | 13.36 | -0.82% | -0.90% | -8.76% | 9,439,100 | 127,255,000 | 41% | 13.48 | -0.27% | 13.56 | -0.34% | 13.75 | -2.79% | 14.64 | -0.25% | -0.01% | |
| 2022-07-27 | 13.81 | 13.81 | 13.36 | 13.47 | -1.89% | -0.36% | -8.24% | 11,492,000 | 155,358,000 | 49% | 13.52 | -1.08% | 13.61 | -1.60% | 14.14 | -2.68% | 14.68 | -0.25% | 0.12% | |
| 2022-07-26 | 13.58 | 13.93 | 13.33 | 13.73 | 2.39% | 0.46% | -6.71% | 12,335,600 | 168,585,000 | 51% | 13.67 | 0.26% | 13.83 | -3.36% | 14.53 | -2.29% | 14.72 | -0.02% | 0.23% | |
| 2022-07-25 | 13.80 | 14.04 | 13.38 | 13.41 | -3.04% | -1.63% | -8.90% | 15,296,600 | 208,516,000 | 62% | 13.63 | -2.40% | 14.31 | -3.17% | 14.87 | -0.82% | 14.72 | 0.04% | 0.37% | |
| 2022-07-22 | 14.87 | 15.00 | 13.40 | 13.83 | -7.06% | -0.98% | -6.01% | 36,713,100 | 512,777,000 | 148% | 13.97 | -8.12% | 14.78 | -4.11% | 15.00 | -1.64% | 14.71 | -1.00% | 0.50% | |
| 2022-07-21 | 15.10 | 15.65 | 14.82 | 14.88 | -2.04% | -2.11% | 0.11% | 25,841,000 | 392,818,000 | 117% | 15.20 | -0.69% | 15.41 | 0.44% | 15.25 | 0.57% | 14.86 | 0.31% | 0.72% | |
| 2022-07-20 | 16.40 | 16.40 | 14.71 | 15.19 | -5.00% | -0.76% | 2.52% | 35,967,600 | 550,511,000 | 170% | 15.31 | -2.39% | 15.35 | 0.76% | 15.16 | 1.34% | 14.82 | 0.16% | 0.80% | |
| 2022-07-19 | 15.00 | 16.27 | 14.88 | 15.99 | 5.96% | 1.98% | 8.08% | 34,929,200 | 547,706,000 | 172% | 15.68 | 5.43% | 15.23 | 4.22% | 14.96 | 3.70% | 14.79 | 1.29% | 1.01% | |
| 2022-07-18 | 14.41 | 15.30 | 14.28 | 15.09 | 7.02% | 1.46% | 3.32% | 21,574,900 | 320,882,000 | 112% | 14.87 | 4.35% | 14.61 | 1.65% | 14.43 | 1.86% | 14.61 | 0.23% | 1.04% | |
| 2022-07-15 | 14.60 | 14.60 | 13.95 | 14.10 | -1.12% | -1.07% | -3.24% | 8,226,400 | 117,252,000 | 40% | 14.25 | -1.09% | 14.38 | 0.87% | 14.16 | -1.46% | 14.57 | -0.63% | 1.21% | |
| 2022-07-14 | 14.38 | 14.80 | 14.12 | 14.26 | -1.66% | -1.04% | -2.76% | 13,097,600 | 188,740,000 | 53% | 14.41 | 0.02% | 14.25 | 1.11% | 14.37 | -0.49% | 14.67 | 1.08% | 1.63% | |
| 2022-07-13 | 13.99 | 14.70 | 13.88 | 14.50 | 4.69% | 0.65% | -0.06% | 18,496,100 | 266,471,000 | 66% | 14.41 | 3.35% | 14.10 | -1.82% | 14.44 | -1.47% | 14.51 | 0.84% | 1.82% | |
| 2022-07-12 | 13.83 | 14.34 | 13.40 | 13.85 | 0.36% | -0.65% | -3.74% | 15,815,200 | 220,461,000 | 53% | 13.94 | -0.12% | 14.36 | -1.44% | 14.66 | -0.43% | 14.39 | 1.42% | 1.89% | |
| 2022-07-11 | 13.94 | 14.63 | 13.70 | 13.80 | -4.76% | -1.12% | -2.72% | 23,799,200 | 332,132,000 | 72% | 13.96 | -6.60% | 14.57 | -3.00% | 14.72 | -0.80% | 14.19 | 1.29% | 2.13% | |
| 2022-07-08 | 15.00 | 15.45 | 14.39 | 14.49 | -2.09% | -3.03% | 3.46% | 27,504,100 | 410,958,000 | 83% | 14.94 | 1.04% | 15.02 | 0.77% | 14.84 | -0.20% | 14.01 | 1.23% | 2.55% | |
| 2022-07-07 | 14.95 | 15.00 | 14.53 | 14.80 | 0.00% | 0.08% | 6.97% | 19,005,300 | 281,054,000 | 60% | 14.79 | -2.81% | 14.90 | 0.59% | 14.87 | 2.19% | 13.84 | 1.15% | 2.47% | | |
|
