鹏翎股份( 300375.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 | 3.67 | 3.71 | 3.62 | 3.64 | -1.36% | -0.90% | 0.11% | 4,512,700 | 16,575,000 | 93% | 3.67 | -0.19% | 3.68 | -0.08% | 3.68 | 0.16% | 3.64 | 0.11% | -0.13% |  |
| 2023-01-10 | 3.69 | 3.71 | 3.64 | 3.69 | 0.27% | 0.27% | 1.60% | 5,581,200 | 20,537,000 | 120% | 3.68 | -0.05% | 3.68 | -0.05% | 3.68 | 0.44% | 3.63 | 0.22% | -0.17% | |
| 2023-01-09 | 3.70 | 3.72 | 3.65 | 3.68 | 0.55% | -0.05% | 1.55% | 5,195,500 | 19,131,000 | 119% | 3.68 | -0.08% | 3.68 | 0.35% | 3.66 | 0.61% | 3.62 | 0.33% | -0.23% | |
| 2023-01-06 | 3.71 | 3.73 | 3.65 | 3.66 | -0.81% | -0.68% | 1.33% | 5,601,500 | 20,643,000 | 133% | 3.69 | 0.05% | 3.67 | 0.77% | 3.64 | 0.75% | 3.61 | 0.28% | -0.33% | |
| 2023-01-05 | 3.68 | 3.72 | 3.65 | 3.69 | 0.82% | 0.19% | 2.44% | 6,184,500 | 22,779,000 | 154% | 3.68 | 1.07% | 3.64 | 1.34% | 3.61 | 0.81% | 3.60 | 0.25% | -0.41% | |
| 2023-01-04 | 3.65 | 3.68 | 3.59 | 3.66 | 1.10% | 0.44% | 1.86% | 5,641,900 | 20,560,000 | 148% | 3.64 | 1.62% | 3.60 | 1.13% | 3.58 | 0.39% | 3.59 | -0.03% | -0.48% | |
| 2023-01-03 | 3.53 | 3.63 | 3.52 | 3.62 | 2.55% | 0.95% | 0.72% | 4,565,100 | 16,370,000 | 125% | 3.59 | 1.64% | 3.56 | 0.20% | 3.57 | -0.03% | 3.59 | -0.44% | -0.51% | |
| 2022-12-30 | 3.52 | 3.55 | 3.50 | 3.53 | 0.57% | 0.06% | -2.22% | 3,418,800 | 12,061,000 | 89% | 3.53 | -0.37% | 3.55 | -0.67% | 3.57 | -0.20% | 3.61 | -0.66% | -0.52% |  |
| 2022-12-29 | 3.53 | 3.58 | 3.51 | 3.51 | -0.85% | -0.88% | -3.41% | 3,601,100 | 12,753,000 | 91% | 3.54 | -0.76% | 3.57 | -0.56% | 3.58 | -0.42% | 3.63 | -0.79% | -0.47% | |
| 2022-12-28 | 3.65 | 3.65 | 3.53 | 3.54 | -2.48% | -0.78% | -3.36% | 4,524,800 | 16,143,000 | 107% | 3.57 | -1.52% | 3.59 | -0.03% | 3.59 | -0.55% | 3.66 | -0.60% | -0.41% | |
| 2022-12-27 | 3.65 | 3.65 | 3.59 | 3.63 | 0.00% | 0.19% | -1.49% | 2,501,300 | 9,062,000 | 59% | 3.62 | 0.56% | 3.59 | 0.03% | 3.61 | -0.33% | 3.69 | -0.30% | -0.36% | |
| 2022-12-26 | 3.60 | 3.64 | 3.56 | 3.63 | 1.97% | 0.75% | -1.79% | 2,866,100 | 10,326,000 | 64% | 3.60 | 1.07% | 3.59 | -0.47% | 3.62 | -0.63% | 3.70 | -0.30% | -0.31% | |
| 2022-12-23 | 3.57 | 3.60 | 3.53 | 3.56 | -0.56% | -0.14% | -3.97% | 3,852,600 | 13,735,000 | 80% | 3.57 | -1.25% | 3.61 | -1.02% | 3.65 | -1.01% | 3.71 | -0.67% | -0.25% | |
| 2022-12-22 | 3.64 | 3.67 | 3.56 | 3.58 | -1.65% | -0.83% | -4.07% | 3,903,900 | 14,092,000 | 77% | 3.61 | -1.18% | 3.65 | -0.92% | 3.68 | -1.00% | 3.73 | -0.53% | -0.16% | |
| 2022-12-21 | 3.72 | 3.72 | 3.62 | 3.64 | -1.62% | -0.36% | -2.99% | 3,718,000 | 13,580,000 | 73% | 3.65 | -0.76% | 3.68 | -0.86% | 3.72 | -0.51% | 3.75 | -0.45% | -0.09% | |
| 2022-12-20 | 3.65 | 3.73 | 3.62 | 3.70 | 1.37% | 0.52% | -1.83% | 3,482,100 | 12,818,000 | 66% | 3.68 | -0.43% | 3.71 | -0.83% | 3.74 | -0.27% | 3.77 | -0.37% | -0.03% | |
| 2022-12-19 | 3.73 | 3.79 | 3.63 | 3.65 | -2.41% | -1.27% | -3.52% | 5,571,700 | 20,596,000 | 102% | 3.70 | -1.62% | 3.74 | -0.61% | 3.75 | -0.24% | 3.78 | -0.53% | 0.01% | |
| 2022-12-16 | 3.79 | 3.82 | 3.73 | 3.74 | -1.84% | -0.48% | -1.66% | 4,275,600 | 16,066,000 | 77% | 3.76 | -0.42% | 3.77 | 0.05% | 3.76 | -0.32% | 3.80 | -0.13% | 0.07% | |
| 2022-12-15 | 3.75 | 3.82 | 3.71 | 3.81 | 1.60% | 0.95% | 0.05% | 6,277,100 | 23,687,000 | 108% | 3.77 | 0.32% | 3.76 | 0.37% | 3.77 | -0.32% | 3.81 | -0.26% | 0.05% | |
| 2022-12-14 | 3.76 | 3.79 | 3.73 | 3.75 | 0.00% | -0.32% | -1.78% | 4,610,000 | 17,343,000 | 76% | 3.76 | 0.27% | 3.75 | -0.48% | 3.78 | -0.42% | 3.82 | -0.05% | 0.07% | |
| 2022-12-13 | 3.74 | 3.78 | 3.72 | 3.75 | 0.54% | -0.05% | -1.83% | 4,695,700 | 17,620,000 | 70% | 3.75 | 0.35% | 3.77 | -0.69% | 3.80 | -0.47% | 3.82 | 0.16% | 0.05% | |
| 2022-12-12 | 3.77 | 3.78 | 3.71 | 3.73 | -1.58% | -0.24% | -2.20% | 5,687,500 | 21,263,000 | 80% | 3.74 | -1.74% | 3.79 | -0.94% | 3.82 | -0.73% | 3.81 | 0.37% | -0.01% | |
| 2022-12-09 | 3.85 | 3.86 | 3.78 | 3.79 | -1.56% | -0.39% | -0.26% | 6,753,900 | 25,697,000 | 90% | 3.81 | -1.12% | 3.83 | -0.49% | 3.84 | -0.05% | 3.80 | 0.21% | -0.11% | |
| 2022-12-08 | 3.88 | 3.88 | 3.82 | 3.85 | -0.26% | 0.05% | 1.53% | 4,380,500 | 16,856,000 | 57% | 3.85 | 0.03% | 3.85 | -0.16% | 3.85 | -0.05% | 3.79 | 0.13% | -0.20% | |
| 2022-12-07 | 3.84 | 3.87 | 3.82 | 3.86 | 0.78% | 0.34% | 1.93% | 5,159,500 | 19,849,000 | 66% | 3.85 | -0.10% | 3.86 | 0.29% | 3.85 | 0.26% | 3.79 | 0.19% | -0.24% | |
| 2022-12-06 | 3.89 | 3.89 | 3.82 | 3.83 | -1.29% | -0.55% | 1.32% | 5,623,600 | 21,654,000 | 71% | 3.85 | -0.36% | 3.84 | -0.08% | 3.84 | 0.63% | 3.78 | -0.03% | -0.30% | |
| 2022-12-05 | 3.86 | 3.88 | 3.84 | 3.88 | 1.04% | 0.39% | 2.62% | 7,177,200 | 27,742,000 | 87% | 3.87 | 1.26% | 3.85 | 0.55% | 3.81 | 1.09% | 3.78 | 0.08% | -0.31% | |
| 2022-12-02 | 3.84 | 3.84 | 3.79 | 3.84 | 0.52% | 0.60% | 1.64% | 7,120,800 | 27,177,000 | 85% | 3.82 | -1.04% | 3.83 | 0.71% | 3.77 | 0.35% | 3.78 | -0.26% | -0.35% | |
| 2022-12-01 | 3.88 | 3.91 | 3.81 | 3.82 | -0.52% | -0.96% | 0.84% | 8,051,200 | 31,053,000 | 95% | 3.86 | 1.26% | 3.80 | 1.58% | 3.76 | 0.45% | 3.79 | -0.11% | -0.31% | |
| 2022-11-30 | 3.75 | 3.85 | 3.73 | 3.84 | 0.00% | 0.81% | 1.27% | 10,941,200 | 41,678,000 | 128% | 3.81 | 2.17% | 3.74 | 0.73% | 3.74 | 0.43% | 3.79 | -0.21% | -0.29% | | |
|
