晶盛机电( 300316.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 | 67.00 | 69.26 | 66.60 | 68.21 | 2.08% | 0.03% | -5.91% | 10,569,300 | 720,702,000 | 58% | 68.19 | 1.08% | 68.41 | -2.38% | 70.93 | -0.52% | 72.50 | -1.30% | -0.75% |  |
| 2021-11-25 | 67.62 | 68.83 | 66.59 | 66.82 | -1.65% | -0.95% | -9.03% | 13,452,000 | 907,488,000 | 72% | 67.46 | -2.43% | 70.08 | -2.92% | 71.30 | -0.86% | 73.45 | -1.20% | -0.54% | |
| 2021-11-24 | 69.70 | 71.24 | 67.60 | 67.94 | -4.63% | -1.74% | -8.61% | 20,724,800 | 1,432,953,000 | 114% | 69.14 | -5.17% | 72.19 | -1.08% | 71.92 | -1.27% | 74.34 | -1.35% | -0.37% | |
| 2021-11-23 | 75.81 | 75.81 | 71.07 | 71.24 | -6.85% | -2.29% | -5.46% | 19,303,300 | 1,407,454,000 | 117% | 72.91 | -2.27% | 72.97 | 0.50% | 72.84 | -0.40% | 75.36 | -0.84% | -0.19% | |
| 2021-11-22 | 72.11 | 76.93 | 71.50 | 76.48 | 6.16% | 2.51% | 0.64% | 20,298,200 | 1,514,347,000 | 129% | 74.61 | 4.79% | 72.61 | 0.79% | 73.14 | -1.25% | 76.00 | -0.53% | -0.04% | |
| 2021-11-19 | 71.54 | 72.89 | 69.79 | 72.04 | 0.67% | 1.18% | -5.71% | 18,018,800 | 1,282,895,000 | 115% | 71.20 | -0.73% | 72.04 | -1.64% | 74.06 | -2.48% | 76.40 | -1.15% | 0.05% | |
| 2021-11-18 | 73.89 | 73.89 | 70.30 | 71.56 | -3.30% | -0.23% | -7.42% | 17,016,300 | 1,220,462,000 | 110% | 71.72 | -2.89% | 73.25 | -3.49% | 75.94 | -2.02% | 77.30 | -0.83% | 0.23% | |
| 2021-11-17 | 74.07 | 75.15 | 72.85 | 74.00 | -0.20% | 0.19% | -5.06% | 11,398,500 | 841,873,000 | 79% | 73.86 | -0.69% | 75.89 | -2.46% | 77.51 | -1.06% | 77.94 | -0.32% | 0.33% | |
| 2021-11-16 | 74.60 | 75.86 | 73.61 | 74.15 | -2.18% | -0.29% | -5.17% | 16,882,400 | 1,255,534,000 | 117% | 74.37 | -4.88% | 77.81 | -2.28% | 78.34 | -1.37% | 78.19 | -0.38% | 0.37% | |
| 2021-11-15 | 83.59 | 83.86 | 75.56 | 75.80 | -8.38% | -3.05% | -3.43% | 21,391,100 | 1,672,409,000 | 153% | 78.18 | -4.33% | 79.62 | -0.95% | 79.43 | -0.35% | 78.49 | 0.36% | 0.43% |  |
| 2021-11-12 | 81.10 | 83.23 | 79.95 | 82.73 | 2.00% | 1.23% | 5.78% | 12,818,500 | 1,047,549,000 | 101% | 81.72 | 2.17% | 80.39 | 1.31% | 79.71 | 0.92% | 78.21 | 0.84% | 0.40% | |
| 2021-11-11 | 79.29 | 81.39 | 78.10 | 81.11 | 1.79% | 1.41% | 4.58% | 10,606,100 | 848,336,000 | 81% | 79.99 | 0.98% | 79.35 | 0.54% | 78.98 | 0.69% | 77.56 | 0.53% | 0.37% | |
| 2021-11-10 | 77.00 | 80.50 | 76.88 | 79.68 | 2.64% | 0.59% | 3.28% | 10,896,900 | 863,154,000 | 80% | 79.21 | 0.30% | 78.92 | 0.32% | 78.44 | 0.54% | 77.15 | 0.46% | 0.46% | |
| 2021-11-09 | 82.02 | 82.58 | 77.00 | 77.63 | -2.35% | -1.71% | 1.08% | 13,969,500 | 1,103,276,000 | 102% | 78.98 | 0.49% | 78.67 | 0.82% | 78.02 | 0.62% | 76.80 | 0.62% | 0.53% | |
| 2021-11-08 | 78.23 | 79.88 | 76.80 | 79.50 | 0.62% | 1.16% | 4.16% | 11,897,500 | 935,049,000 | 88% | 78.59 | 0.15% | 78.03 | 0.68% | 77.54 | 0.78% | 76.32 | 0.41% | 0.59% | |
| 2021-11-05 | 76.36 | 80.60 | 75.55 | 79.01 | 3.47% | 0.69% | 3.95% | 16,362,100 | 1,283,948,000 | 121% | 78.47 | 2.29% | 77.50 | 0.84% | 76.95 | 0.89% | 76.01 | 0.59% | 0.67% | |
| 2021-11-04 | 76.86 | 78.20 | 75.72 | 76.36 | -0.33% | -0.46% | 1.05% | 10,465,500 | 802,821,000 | 80% | 76.71 | -0.20% | 76.86 | 0.54% | 76.27 | 0.30% | 75.57 | 0.21% | 0.73% | |
| 2021-11-03 | 75.50 | 78.28 | 75.50 | 76.61 | -0.18% | -0.33% | 1.59% | 11,751,200 | 903,227,000 | 87% | 76.86 | -0.11% | 76.45 | 0.55% | 76.04 | 0.40% | 75.41 | 0.08% | 0.83% | |
| 2021-11-02 | 74.02 | 79.62 | 74.02 | 76.75 | 1.45% | -0.25% | 1.86% | 18,357,300 | 1,412,525,000 | 138% | 76.95 | 1.93% | 76.03 | 0.76% | 75.74 | 0.82% | 75.35 | 0.21% | 0.97% | |
| 2021-11-01 | 76.41 | 77.50 | 73.36 | 75.65 | -0.99% | 0.21% | 0.61% | 14,737,400 | 1,112,562,000 | 114% | 75.49 | 0.08% | 75.45 | 0.20% | 75.13 | 0.15% | 75.19 | 0.08% | 1.07% | |
| 2021-10-29 | 75.30 | 78.48 | 73.00 | 76.41 | 1.87% | 1.30% | 1.70% | 15,120,400 | 1,140,526,000 | 110% | 75.43 | -0.01% | 75.30 | 0.57% | 75.01 | 0.32% | 75.13 | 0.52% | 1.24% | |
| 2021-10-28 | 74.99 | 76.58 | 74.20 | 75.01 | 0.08% | -0.56% | 0.36% | 14,622,900 | 1,103,078,000 | 106% | 75.44 | 0.59% | 74.88 | 0.26% | 74.77 | 0.17% | 74.74 | 1.43% | 1.27% | |
| 2021-10-27 | 75.90 | 75.98 | 73.66 | 74.95 | 0.98% | -0.05% | 1.71% | 12,207,400 | 915,436,000 | 82% | 74.99 | 1.11% | 74.68 | 0.36% | 74.64 | -0.29% | 73.69 | 1.16% | 1.21% | |
| 2021-10-26 | 74.47 | 75.68 | 72.01 | 74.22 | -0.99% | 0.08% | 1.89% | 13,347,800 | 989,932,000 | 92% | 74.16 | -1.05% | 74.42 | -0.38% | 74.86 | -0.54% | 72.85 | 1.19% | 1.02% | |
| 2021-10-25 | 73.90 | 75.95 | 73.12 | 74.96 | 1.99% | 0.02% | 4.12% | 12,163,000 | 911,587,000 | 88% | 74.95 | 1.14% | 74.70 | -0.53% | 75.27 | 0.03% | 71.99 | 1.23% | 0.82% | |
| 2021-10-22 | 75.16 | 75.68 | 73.29 | 73.50 | -2.00% | -0.81% | 3.35% | 9,535,500 | 706,595,000 | 70% | 74.10 | -1.05% | 75.10 | -0.75% | 75.24 | 0.70% | 71.12 | 1.17% | 0.58% | |
| 2021-10-21 | 76.00 | 76.28 | 73.66 | 75.00 | -0.90% | 0.15% | 6.69% | 14,278,900 | 1,069,338,000 | 106% | 74.89 | -1.73% | 75.67 | 0.09% | 74.72 | 2.32% | 70.29 | 1.26% | 0.35% | |
| 2021-10-20 | 76.36 | 77.98 | 75.28 | 75.68 | -0.85% | -0.70% | 9.02% | 11,231,800 | 855,977,000 | 89% | 76.21 | 0.19% | 75.60 | 1.67% | 73.03 | 2.23% | 69.42 | 1.49% | 0.13% | |
| 2021-10-19 | 76.67 | 76.88 | 74.67 | 76.33 | 0.32% | 0.35% | 11.60% | 12,335,800 | 938,332,000 | 97% | 76.07 | 1.40% | 74.35 | 3.41% | 71.44 | 2.54% | 68.40 | 1.18% | -0.15% | |
| 2021-10-18 | 73.55 | 76.42 | 72.51 | 76.09 | 0.00% | 1.43% | 12.56% | 21,958,300 | 1,647,210,000 | 176% | 75.02 | 3.79% | 71.90 | 4.43% | 69.67 | 3.82% | 67.60 | 1.81% | -0.37% | | |
|
