科融环境( 300152.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 | 3.41 | 3.37 | 3.38 | -0.29% | -0.27% | -0.41% | 5,339,600 | 18,097,000 | 68% | 3.39 | 0.09% | 3.40 | -0.32% | 3.42 | -0.61% | 3.39 | 0.12% | -0.15% |  |
| 2023-01-10 | 3.41 | 3.42 | 3.37 | 3.39 | -0.59% | 0.12% | 0.00% | 6,651,900 | 22,521,000 | 84% | 3.39 | -1.17% | 3.41 | -0.70% | 3.44 | -0.15% | 3.39 | 0.24% | -0.18% | |
| 2023-01-09 | 3.42 | 3.47 | 3.41 | 3.41 | 0.00% | -0.47% | 0.83% | 5,044,800 | 17,281,000 | 63% | 3.43 | 0.09% | 3.43 | -0.55% | 3.44 | 0.70% | 3.38 | 0.39% | -0.22% | |
| 2023-01-06 | 3.46 | 3.47 | 3.39 | 3.41 | -0.87% | -0.38% | 1.22% | 7,125,600 | 24,390,000 | 88% | 3.42 | -0.90% | 3.45 | 0.15% | 3.42 | 0.56% | 3.37 | 0.42% | -0.29% | |
| 2023-01-05 | 3.49 | 3.49 | 3.43 | 3.44 | -1.15% | -0.41% | 2.53% | 6,361,800 | 21,973,000 | 77% | 3.45 | -0.49% | 3.45 | 1.09% | 3.40 | 0.56% | 3.36 | 0.30% | -0.37% | |
| 2023-01-04 | 3.46 | 3.51 | 3.44 | 3.48 | 0.87% | 0.26% | 4.04% | 11,417,400 | 39,627,000 | 141% | 3.47 | 1.28% | 3.41 | 1.52% | 3.38 | 0.96% | 3.35 | 0.54% | -0.44% | |
| 2023-01-03 | 3.36 | 3.46 | 3.35 | 3.45 | 2.68% | 0.67% | 3.70% | 13,842,600 | 47,441,000 | 179% | 3.43 | 3.32% | 3.36 | 1.79% | 3.35 | 1.15% | 3.33 | 0.30% | -0.55% | |
| 2022-12-30 | 3.26 | 3.37 | 3.25 | 3.36 | 3.07% | 1.30% | 1.30% | 9,832,600 | 32,619,000 | 126% | 3.32 | 1.38% | 3.30 | -0.09% | 3.31 | 0.33% | 3.32 | -0.72% | -0.66% |  |
| 2022-12-29 | 3.29 | 3.31 | 3.25 | 3.26 | -1.21% | -0.37% | -2.42% | 5,798,800 | 18,972,000 | 68% | 3.27 | -0.88% | 3.30 | -0.42% | 3.30 | 0.03% | 3.34 | -1.13% | -0.58% | |
| 2022-12-28 | 3.34 | 3.34 | 3.27 | 3.30 | -1.20% | -0.03% | -2.34% | 5,925,800 | 19,561,000 | 62% | 3.30 | -1.05% | 3.32 | 0.39% | 3.30 | -0.12% | 3.38 | -1.97% | -0.45% | |
| 2022-12-27 | 3.35 | 3.36 | 3.31 | 3.34 | 0.00% | 0.12% | -3.10% | 6,269,000 | 20,916,000 | 49% | 3.34 | 0.60% | 3.31 | 0.55% | 3.30 | -0.06% | 3.45 | -0.15% | -0.18% | |
| 2022-12-26 | 3.37 | 3.37 | 3.27 | 3.34 | 2.45% | 0.72% | -3.24% | 8,243,500 | 27,333,000 | 62% | 3.32 | 1.50% | 3.29 | 0.00% | 3.30 | -0.54% | 3.45 | -0.15% | -0.15% | |
| 2022-12-23 | 3.21 | 3.31 | 3.21 | 3.26 | 0.93% | -0.21% | -5.70% | 7,176,000 | 23,441,000 | 53% | 3.27 | -0.34% | 3.29 | -0.73% | 3.32 | -1.45% | 3.46 | -0.35% | -0.13% | |
| 2022-12-22 | 3.35 | 3.35 | 3.22 | 3.23 | -2.71% | -1.46% | -6.89% | 9,257,000 | 30,341,000 | 67% | 3.28 | -1.44% | 3.31 | -1.31% | 3.37 | -1.81% | 3.47 | -0.43% | -0.07% | |
| 2022-12-21 | 3.34 | 3.37 | 3.29 | 3.32 | -1.19% | -0.18% | -4.71% | 6,217,400 | 20,681,000 | 46% | 3.33 | -0.48% | 3.36 | -1.44% | 3.43 | -2.17% | 3.48 | -0.34% | -0.01% | |
| 2022-12-20 | 3.31 | 3.38 | 3.28 | 3.36 | 1.20% | 0.54% | -3.89% | 6,964,900 | 23,276,000 | 49% | 3.34 | -1.04% | 3.40 | -1.73% | 3.51 | -0.17% | 3.50 | -0.54% | 0.07% | |
| 2022-12-19 | 3.43 | 3.51 | 3.31 | 3.32 | -3.21% | -1.69% | -5.55% | 12,083,900 | 40,803,000 | 80% | 3.38 | -2.31% | 3.46 | -2.45% | 3.52 | -0.23% | 3.52 | -0.85% | 0.19% | |
| 2022-12-16 | 3.53 | 3.53 | 3.42 | 3.43 | -3.11% | -0.78% | -3.24% | 14,575,100 | 50,385,000 | 88% | 3.46 | -2.23% | 3.55 | -0.14% | 3.52 | -0.14% | 3.55 | 0.06% | 0.41% | |
| 2022-12-15 | 3.59 | 3.61 | 3.50 | 3.54 | -1.12% | 0.11% | -0.08% | 15,972,800 | 56,484,000 | 95% | 3.54 | -1.67% | 3.56 | 0.54% | 3.53 | 0.11% | 3.54 | 0.23% | 0.43% | |
| 2022-12-14 | 3.45 | 3.79 | 3.44 | 3.58 | 3.77% | -0.44% | 1.27% | 35,941,300 | 129,243,000 | 226% | 3.60 | 4.54% | 3.54 | 2.82% | 3.52 | 1.50% | 3.54 | 0.71% | 0.38% | |
| 2022-12-13 | 3.42 | 3.48 | 3.39 | 3.45 | 1.17% | 0.29% | -1.71% | 9,515,800 | 32,732,000 | 69% | 3.44 | 0.79% | 3.44 | -0.52% | 3.47 | -1.17% | 3.51 | 0.14% | 0.28% | |
| 2022-12-12 | 3.44 | 3.45 | 3.39 | 3.41 | -1.45% | -0.09% | -2.71% | 9,657,400 | 32,959,000 | 69% | 3.41 | -1.56% | 3.46 | -1.29% | 3.51 | -1.57% | 3.51 | 0.11% | 0.24% | |
| 2022-12-09 | 3.52 | 3.53 | 3.44 | 3.46 | -0.57% | -0.20% | -1.17% | 9,805,500 | 33,995,000 | 73% | 3.47 | -0.97% | 3.50 | -1.41% | 3.57 | 0.37% | 3.50 | 0.26% | 0.21% | |
| 2022-12-08 | 3.53 | 3.53 | 3.48 | 3.48 | -1.42% | -0.60% | -0.34% | 8,014,800 | 28,059,000 | 60% | 3.50 | -0.96% | 3.55 | -1.22% | 3.56 | 0.34% | 3.49 | 0.17% | 0.16% | |
| 2022-12-07 | 3.57 | 3.58 | 3.50 | 3.53 | -0.56% | -0.14% | 1.26% | 11,045,700 | 39,052,000 | 85% | 3.54 | -1.48% | 3.60 | 0.87% | 3.54 | 0.40% | 3.49 | 0.40% | 0.13% | |
| 2022-12-06 | 3.67 | 3.67 | 3.54 | 3.55 | -1.93% | -1.06% | 2.25% | 17,287,100 | 62,023,000 | 137% | 3.59 | -1.05% | 3.57 | 0.91% | 3.53 | 0.89% | 3.47 | 0.61% | 0.07% | |
| 2022-12-05 | 3.55 | 3.73 | 3.55 | 3.62 | 3.13% | -0.17% | 4.90% | 28,442,900 | 103,136,000 | 239% | 3.63 | 4.44% | 3.53 | 2.76% | 3.50 | 2.55% | 3.45 | 1.44% | 0.00% | |
| 2022-12-02 | 3.40 | 3.52 | 3.39 | 3.51 | 3.54% | 1.09% | 3.17% | 22,032,000 | 76,494,000 | 213% | 3.47 | 2.03% | 3.44 | 1.33% | 3.41 | 1.28% | 3.40 | 0.18% | -0.13% | |
| 2022-12-01 | 3.42 | 3.44 | 3.38 | 3.39 | -0.29% | -0.38% | -0.18% | 9,674,600 | 32,920,000 | 102% | 3.40 | 0.15% | 3.39 | 0.83% | 3.37 | 0.09% | 3.40 | -0.26% | -0.09% | |
| 2022-11-30 | 3.39 | 3.42 | 3.38 | 3.40 | 0.00% | 0.06% | -0.15% | 8,960,200 | 30,446,000 | 93% | 3.40 | 0.50% | 3.37 | 0.60% | 3.37 | 0.27% | 3.41 | -0.29% | -0.02% | | |
|
