苏交科( 300284.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 | 5.85 | 5.86 | 5.70 | 5.71 | 0.35% | -1.18% | -0.75% | 8,195,000 | 47,351,000 | 90% | 5.78 | 1.12% | 5.76 | -0.62% | 5.80 | 0.17% | 5.75 | 0.17% | 0.15% |  |
| 2023-01-10 | 5.79 | 5.79 | 5.69 | 5.69 | -1.04% | -0.42% | -0.92% | 6,350,200 | 36,282,000 | 71% | 5.71 | -1.02% | 5.80 | -0.29% | 5.79 | 0.07% | 5.74 | 0.11% | 0.10% | |
| 2023-01-09 | 5.74 | 5.81 | 5.74 | 5.75 | -0.52% | -0.40% | 0.23% | 8,917,900 | 51,485,000 | 105% | 5.77 | -1.01% | 5.81 | 0.19% | 5.79 | 0.17% | 5.74 | 0.28% | 0.05% | |
| 2023-01-06 | 5.88 | 5.92 | 5.77 | 5.78 | -1.87% | -0.89% | 1.03% | 19,696,600 | 114,863,000 | 249% | 5.83 | 0.38% | 5.80 | 0.64% | 5.78 | 0.77% | 5.72 | 0.78% | -0.03% | |
| 2023-01-05 | 5.67 | 5.92 | 5.64 | 5.89 | 3.88% | 1.38% | 3.75% | 26,782,700 | 155,613,000 | 420% | 5.81 | 2.49% | 5.76 | 2.34% | 5.73 | 2.27% | 5.68 | 1.68% | -0.16% | |
| 2023-01-04 | 5.64 | 5.71 | 5.61 | 5.67 | 0.53% | 0.02% | 1.56% | 6,483,700 | 36,758,000 | 154% | 5.67 | 0.75% | 5.63 | 0.88% | 5.60 | 0.34% | 5.58 | 0.25% | -0.40% | |
| 2023-01-03 | 5.58 | 5.66 | 5.57 | 5.64 | 0.71% | 0.23% | 1.27% | 4,454,300 | 25,063,000 | 110% | 5.63 | 0.99% | 5.58 | 0.52% | 5.59 | 0.32% | 5.57 | -0.02% | -0.51% | |
| 2022-12-30 | 5.56 | 5.60 | 5.53 | 5.60 | 0.72% | 0.50% | 0.54% | 3,549,600 | 19,778,000 | 82% | 5.57 | 0.61% | 5.55 | -0.34% | 5.57 | 0.25% | 5.57 | -0.47% | -0.62% |  |
| 2022-12-29 | 5.52 | 5.56 | 5.50 | 5.56 | 0.54% | 0.40% | -0.64% | 3,527,900 | 19,538,000 | 72% | 5.54 | -0.23% | 5.57 | 0.00% | 5.55 | -0.07% | 5.60 | -0.69% | -0.61% | |
| 2022-12-28 | 5.60 | 5.61 | 5.53 | 5.53 | -1.43% | -0.38% | -1.86% | 3,491,300 | 19,379,000 | 63% | 5.55 | -1.12% | 5.57 | 0.27% | 5.56 | -0.09% | 5.64 | -0.60% | -0.56% | |
| 2022-12-27 | 5.57 | 5.66 | 5.55 | 5.61 | 1.08% | -0.07% | -1.04% | 4,937,700 | 27,721,000 | 79% | 5.61 | 1.41% | 5.56 | 0.40% | 5.56 | 0.13% | 5.67 | -0.28% | -0.53% | |
| 2022-12-26 | 5.53 | 5.56 | 5.51 | 5.55 | 0.73% | 0.25% | -2.37% | 3,275,000 | 18,132,000 | 51% | 5.54 | 0.47% | 5.54 | -0.23% | 5.56 | -0.32% | 5.69 | -0.44% | -0.53% | |
| 2022-12-23 | 5.50 | 5.56 | 5.48 | 5.51 | -0.36% | 0.00% | -3.50% | 4,237,800 | 23,352,000 | 60% | 5.51 | -0.88% | 5.55 | -0.43% | 5.57 | -0.92% | 5.71 | -0.56% | -0.49% | |
| 2022-12-22 | 5.61 | 5.62 | 5.51 | 5.53 | -0.90% | -0.52% | -3.69% | 4,459,800 | 24,793,000 | 60% | 5.56 | -0.31% | 5.57 | -0.36% | 5.63 | -0.99% | 5.74 | -0.50% | -0.45% | |
| 2022-12-21 | 5.65 | 5.65 | 5.53 | 5.58 | -0.18% | 0.07% | -3.31% | 4,154,100 | 23,165,000 | 53% | 5.58 | -0.13% | 5.59 | -0.99% | 5.68 | -0.75% | 5.77 | -0.71% | -0.41% | |
| 2022-12-20 | 5.58 | 5.61 | 5.54 | 5.59 | 0.36% | 0.13% | -3.82% | 4,771,200 | 26,637,000 | 54% | 5.58 | -0.52% | 5.65 | -1.21% | 5.72 | -0.47% | 5.81 | -0.85% | -0.37% | |
| 2022-12-19 | 5.70 | 5.72 | 5.55 | 5.57 | -2.45% | -0.75% | -4.98% | 6,570,400 | 36,871,000 | 67% | 5.61 | -1.77% | 5.72 | -0.95% | 5.75 | -0.59% | 5.86 | -1.13% | -0.28% | |
| 2022-12-16 | 5.73 | 5.77 | 5.66 | 5.71 | -1.21% | -0.05% | -3.69% | 8,751,400 | 49,997,000 | 76% | 5.71 | -1.42% | 5.77 | -0.45% | 5.79 | -0.60% | 5.93 | -0.30% | -0.13% | |
| 2022-12-15 | 5.85 | 5.88 | 5.76 | 5.78 | -1.03% | -0.26% | -2.81% | 9,533,400 | 55,246,000 | 85% | 5.80 | -0.14% | 5.80 | -0.12% | 5.82 | -0.45% | 5.95 | -0.25% | -0.11% | |
| 2022-12-14 | 5.81 | 5.89 | 5.73 | 5.84 | 0.69% | 0.64% | -2.05% | 10,685,400 | 62,012,000 | 94% | 5.80 | 0.12% | 5.81 | -0.55% | 5.85 | -0.81% | 5.96 | -0.32% | -0.10% | |
| 2022-12-13 | 5.79 | 5.82 | 5.77 | 5.80 | 0.17% | 0.07% | -3.03% | 5,541,800 | 32,123,000 | 47% | 5.80 | -0.31% | 5.84 | -0.63% | 5.89 | -0.94% | 5.98 | -0.25% | -0.08% | |
| 2022-12-12 | 5.89 | 5.89 | 5.77 | 5.79 | -1.70% | -0.41% | -3.44% | 9,400,100 | 54,654,000 | 72% | 5.81 | -1.41% | 5.88 | -1.08% | 5.95 | -1.23% | 6.00 | -0.07% | -0.05% | |
| 2022-12-09 | 5.93 | 5.98 | 5.87 | 5.89 | -0.84% | -0.12% | -1.83% | 7,854,900 | 46,319,000 | 61% | 5.90 | -0.49% | 5.94 | -1.02% | 6.02 | -0.10% | 6.00 | -0.08% | -0.05% | |
| 2022-12-08 | 5.97 | 5.98 | 5.90 | 5.94 | -0.34% | 0.24% | -1.08% | 7,668,600 | 45,441,000 | 59% | 5.93 | -0.79% | 6.00 | -0.97% | 6.03 | -0.02% | 6.01 | -0.15% | -0.04% | |
| 2022-12-07 | 6.02 | 6.07 | 5.93 | 5.96 | -1.16% | -0.22% | -0.90% | 12,833,400 | 76,657,000 | 95% | 5.97 | -1.53% | 6.06 | -0.08% | 6.03 | -0.07% | 6.01 | -0.30% | -0.01% | |
| 2022-12-06 | 6.12 | 6.16 | 6.01 | 6.03 | -1.63% | -0.59% | -0.03% | 13,766,500 | 83,507,000 | 97% | 6.07 | -0.59% | 6.06 | 0.46% | 6.04 | 0.10% | 6.03 | 0.07% | 0.06% | |
| 2022-12-05 | 5.99 | 6.18 | 5.98 | 6.13 | 2.68% | 0.46% | 1.69% | 23,844,500 | 145,490,000 | 166% | 6.10 | 2.73% | 6.04 | 1.06% | 6.03 | 0.94% | 6.03 | 0.32% | 0.07% | |
| 2022-12-02 | 5.94 | 5.98 | 5.91 | 5.97 | 0.51% | 0.51% | -0.65% | 7,276,300 | 43,218,000 | 56% | 5.94 | -0.37% | 5.97 | -0.50% | 5.97 | -0.10% | 6.01 | -0.07% | 0.05% | |
| 2022-12-01 | 5.98 | 6.03 | 5.92 | 5.94 | -0.17% | -0.37% | -1.21% | 11,345,600 | 67,639,000 | 86% | 5.96 | -0.62% | 6.00 | 0.35% | 5.98 | -0.30% | 6.01 | -0.12% | 0.07% | |
| 2022-11-30 | 6.06 | 6.08 | 5.93 | 5.95 | 0.00% | -0.82% | -1.16% | 13,470,800 | 80,818,000 | 103% | 6.00 | -0.55% | 5.98 | 0.08% | 6.00 | -0.51% | 6.02 | -0.12% | 0.11% | | |
|
