炬华科技( 300360.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 | 14.10 | 14.88 | 13.31 | 13.76 | -3.17% | -1.31% | 7.12% | 47,572,300 | 663,243,000 | 78% | 13.94 | -1.08% | 13.72 | 2.40% | 13.28 | 1.41% | 12.85 | 1.33% | 4.19% |  |
| 2021-11-25 | 13.40 | 15.60 | 12.73 | 14.21 | 6.92% | 0.82% | 12.09% | 72,931,300 | 1,027,927,000 | 130% | 14.09 | 9.70% | 13.40 | 5.60% | 13.09 | 1.87% | 12.68 | 1.97% | 4.20% |  |
| 2021-11-24 | 12.83 | 13.29 | 12.31 | 13.29 | 3.59% | 3.44% | 6.90% | 43,424,900 | 557,918,000 | 80% | 12.85 | -0.41% | 12.69 | -0.24% | 12.85 | -1.56% | 12.43 | 0.59% | 4.14% | |
| 2021-11-23 | 12.45 | 13.59 | 12.21 | 12.83 | 1.42% | -0.55% | 3.81% | 54,138,300 | 698,456,000 | 108% | 12.90 | 4.37% | 12.72 | -0.96% | 13.06 | 2.34% | 12.36 | 0.99% | 4.12% | |
| 2021-11-22 | 12.82 | 12.96 | 11.80 | 12.65 | -1.71% | 2.34% | 3.37% | 56,508,800 | 698,500,000 | 120% | 12.36 | -4.22% | 12.84 | -3.16% | 12.76 | 1.79% | 12.24 | 0.68% | 4.09% | |
| 2021-11-19 | 12.54 | 13.48 | 12.44 | 12.87 | -0.54% | -0.28% | 5.88% | 55,200,400 | 712,402,000 | 138% | 12.91 | -1.53% | 13.26 | 3.51% | 12.53 | 1.64% | 12.16 | 1.73% | 4.06% | |
| 2021-11-18 | 13.51 | 13.70 | 12.41 | 12.94 | -9.00% | -1.27% | 8.30% | 89,575,100 | 1,174,083,000 | 258% | 13.11 | -3.87% | 12.81 | 4.74% | 12.33 | 3.23% | 11.95 | 4.31% | 3.98% | |
| 2021-11-17 | 12.55 | 14.22 | 12.55 | 14.22 | 20.00% | 4.29% | 24.15% | 89,248,400 | 1,216,893,000 | 348% | 13.64 | 17.22% | 12.23 | 9.38% | 11.95 | 8.70% | 11.45 | 9.69% | 3.69% | |
| 2021-11-16 | 11.56 | 11.97 | 11.15 | 11.85 | 6.37% | 1.87% | 13.48% | 84,517,900 | 983,080,000 | 414% | 11.63 | 5.18% | 11.18 | 6.47% | 10.99 | 7.15% | 10.44 | 8.40% | 2.81% | |
| 2021-11-15 | 10.51 | 11.14 | 10.51 | 11.14 | 20.04% | 0.73% | 15.64% | 63,497,300 | 702,201,000 | 473% | 11.06 | 22.67% | 10.50 | 18.40% | 10.26 | 17.42% | 9.63 | 12.18% | 2.05% | |
| 2021-11-12 | 8.85 | 9.29 | 8.67 | 9.28 | 5.94% | 2.94% | 8.07% | 13,815,500 | 124,552,000 | 145% | 9.02 | 2.26% | 8.87 | 2.45% | 8.74 | 1.44% | 8.59 | 1.47% | 0.87% | |
| 2021-11-11 | 8.63 | 8.95 | 8.54 | 8.76 | 1.51% | -0.64% | 3.51% | 8,758,200 | 77,208,000 | 96% | 8.82 | 2.85% | 8.66 | 1.82% | 8.61 | 0.00% | 8.46 | 1.31% | 0.75% | |
| 2021-11-10 | 8.59 | 8.67 | 8.49 | 8.63 | 0.00% | 0.68% | 3.30% | 5,046,500 | 43,258,000 | 53% | 8.57 | 0.46% | 8.50 | -0.53% | 8.61 | 0.44% | 8.35 | 0.47% | 0.60% | |
| 2021-11-09 | 8.49 | 8.66 | 8.40 | 8.63 | 2.37% | 1.14% | 3.79% | 7,348,700 | 62,703,000 | 76% | 8.53 | 1.23% | 8.55 | -1.00% | 8.57 | 0.56% | 8.32 | 0.62% | 0.57% | |
| 2021-11-08 | 8.59 | 8.65 | 8.34 | 8.43 | -1.63% | 0.01% | 2.01% | 7,414,400 | 62,494,000 | 73% | 8.43 | -2.49% | 8.64 | 0.29% | 8.53 | 0.57% | 8.26 | 0.45% | 0.56% | |
| 2021-11-05 | 8.75 | 8.88 | 8.50 | 8.57 | -2.72% | -0.86% | 4.17% | 10,554,700 | 91,238,000 | 111% | 8.64 | -1.02% | 8.61 | 1.18% | 8.48 | 1.40% | 8.23 | 0.87% | 0.46% | |
| 2021-11-04 | 8.60 | 8.84 | 8.57 | 8.81 | 3.40% | 0.88% | 8.02% | 14,528,500 | 126,876,000 | 167% | 8.73 | 3.63% | 8.51 | 2.42% | 8.36 | 2.79% | 8.16 | 1.46% | 0.28% | |
| 2021-11-03 | 8.25 | 8.57 | 8.18 | 8.52 | 3.27% | 1.10% | 5.98% | 11,682,400 | 98,448,000 | 149% | 8.43 | 1.43% | 8.31 | 1.96% | 8.13 | 1.30% | 8.04 | 0.93% | 0.08% | |
| 2021-11-02 | 8.27 | 8.45 | 8.15 | 8.25 | 0.36% | -0.70% | 3.58% | 11,192,400 | 92,992,000 | 156% | 8.31 | 1.70% | 8.15 | 2.54% | 8.03 | 0.89% | 7.97 | 0.72% | -0.02% | |
| 2021-11-01 | 8.01 | 8.25 | 7.95 | 8.22 | 2.75% | 0.62% | 3.95% | 9,688,400 | 79,143,000 | 147% | 8.17 | 3.17% | 7.95 | 1.16% | 7.96 | 0.95% | 7.91 | 0.46% | -0.10% | |
| 2021-10-29 | 7.80 | 8.08 | 7.67 | 8.00 | 3.76% | 1.04% | 1.63% | 8,597,100 | 68,074,000 | 133% | 7.92 | 1.89% | 7.86 | -0.56% | 7.88 | 0.38% | 7.87 | 0.19% | -0.16% | |
| 2021-10-28 | 7.98 | 8.00 | 7.58 | 7.71 | -3.38% | -0.78% | -1.87% | 10,824,700 | 84,122,000 | 175% | 7.77 | -1.83% | 7.90 | -0.29% | 7.85 | -0.29% | 7.86 | -0.20% | -0.25% | |
| 2021-10-27 | 7.90 | 8.06 | 7.83 | 7.98 | 0.00% | 0.81% | 1.36% | 6,343,800 | 50,216,000 | 111% | 7.92 | -1.17% | 7.92 | 0.58% | 7.88 | 0.23% | 7.87 | 0.20% | -0.35% | |
| 2021-10-26 | 7.88 | 8.16 | 7.81 | 7.98 | 3.64% | -0.37% | 1.57% | 11,682,800 | 93,581,000 | 202% | 8.01 | 3.96% | 7.88 | 1.98% | 7.86 | 0.85% | 7.86 | 0.49% | -0.46% | |
| 2021-10-25 | 7.60 | 7.76 | 7.60 | 7.70 | 0.92% | -0.06% | -1.52% | 4,448,100 | 34,274,000 | 79% | 7.71 | 0.26% | 7.72 | -0.52% | 7.79 | -0.78% | 7.82 | -0.53% | -0.60% | |
| 2021-10-22 | 7.78 | 7.78 | 7.63 | 7.63 | -1.93% | -0.72% | -2.94% | 4,103,800 | 31,539,000 | 68% | 7.69 | -1.39% | 7.76 | -1.23% | 7.85 | -0.14% | 7.86 | -0.95% | -0.62% | |
| 2021-10-21 | 7.81 | 7.85 | 7.75 | 7.78 | -0.38% | -0.17% | -1.97% | 3,484,200 | 27,152,000 | 54% | 7.79 | -0.31% | 7.86 | -0.63% | 7.86 | -0.09% | 7.94 | -0.51% | -0.55% | |
| 2021-10-20 | 7.97 | 7.98 | 7.76 | 7.81 | -1.76% | -0.09% | -2.09% | 4,211,700 | 32,922,000 | 61% | 7.82 | -1.80% | 7.91 | 0.24% | 7.87 | 0.18% | 7.98 | -0.06% | -0.58% | |
| 2021-10-19 | 7.98 | 8.08 | 7.90 | 7.95 | -0.63% | -0.13% | -0.40% | 4,282,800 | 34,092,000 | 61% | 7.96 | 0.28% | 7.89 | 0.38% | 7.86 | 0.28% | 7.98 | -0.05% | -0.71% | |
| 2021-10-18 | 7.67 | 8.08 | 7.65 | 8.00 | 0.00% | 0.78% | 0.18% | 7,026,900 | 55,777,000 | 98% | 7.94 | 2.28% | 7.86 | 0.72% | 7.84 | -0.38% | 7.99 | -0.16% | -0.81% | | |
|
