成本价计算
|
特变电工( 600089.SH 上证) 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 | | | | | | | | | | |  | | | | | | | | | |  |
2022-06-27 | 26.75 | 26.80 | 25.65 | 26.28 | -1.61% | 0.59% | -2.30% | 129,634,000 | 3,386,706,000 | 84% | 26.13 | -1.20% | 26.07 | -0.22% | 26.13 | -1.24% | 26.90 | -0.25% | 1.03% |  |
2022-06-24 | 26.00 | 27.08 | 25.88 | 26.71 | 3.41% | 1.01% | -0.95% | 138,481,800 | 3,661,808,000 | 85% | 26.44 | 3.86% | 26.12 | 0.48% | 26.46 | -1.27% | 26.97 | 0.48% | 1.36% |  |
2022-06-23 | 25.90 | 25.99 | 24.88 | 25.83 | 1.41% | 1.45% | -3.75% | 97,998,400 | 2,495,151,000 | 56% | 25.46 | -1.17% | 26.00 | -2.61% | 26.80 | -0.86% | 26.84 | 0.41% | 1.53% |  |
除权分界线,2022年06月23日,10股派5.800元(以下数据已经复权) |
2022-06-22 | 26.12 | 26.20 | 25.27 | 25.47 | -1.01% | -1.14% | -4.70% | 95,209,300 | 2,508,067,000 | 54% | 25.76 | 0.68% | 26.70 | -1.67% | 27.03 | -0.83% | 26.73 | 0.64% | 1.72% |  |
2022-06-21 | 25.82 | 26.19 | 25.14 | 25.73 | -1.19% | 0.55% | -3.11% | 117,336,500 | 3,070,647,000 | 67% | 25.59 | -3.65% | 27.15 | -0.73% | 27.26 | -0.47% | 26.56 | 0.69% | 1.78% |  |
2022-06-20 | 27.82 | 28.10 | 25.68 | 26.04 | -5.55% | -1.95% | -1.27% | 214,493,900 | 5,821,039,000 | 127% | 26.56 | -2.59% | 27.35 | -0.80% | 27.39 | 0.22% | 26.37 | 1.11% | 1.84% |  |
2022-06-17 | 26.20 | 27.80 | 26.20 | 27.57 | 5.35% | 1.12% | 5.69% | 168,623,900 | 4,695,109,000 | 111% | 27.26 | 2.90% | 27.57 | 0.84% | 27.33 | 1.73% | 26.09 | 1.44% | 1.82% |  |
2022-06-16 | 26.73 | 27.07 | 26.01 | 26.17 | -1.36% | -1.23% | 1.77% | 140,773,400 | 3,811,721,000 | 97% | 26.50 | -2.28% | 27.34 | 0.36% | 26.86 | 1.37% | 25.72 | 1.15% | 1.75% |  |
2022-06-15 | 27.07 | 28.20 | 26.53 | 26.53 | -2.10% | -2.16% | 4.35% | 182,007,700 | 5,040,702,000 | 137% | 27.12 | 1.84% | 27.24 | 2.54% | 26.50 | 2.25% | 25.42 | 2.50% | 1.69% |  |
2022-06-14 | 26.53 | 27.41 | 25.95 | 27.10 | 0.67% | 1.78% | 9.26% | 204,624,500 | 5,567,042,000 | 159% | 26.63 | 1.09% | 26.57 | 2.67% | 25.91 | 2.62% | 24.80 | 2.15% | 1.57% |  |
2022-06-13 | 25.23 | 27.22 | 25.17 | 26.92 | 8.11% | 2.21% | 10.86% | 235,040,500 | 6,327,166,000 | 207% | 26.34 | 6.17% | 25.88 | 4.21% | 25.25 | 3.55% | 24.28 | 3.04% | 1.39% |  |
2022-06-10 | 24.14 | 25.32 | 23.92 | 24.90 | 3.15% | 0.37% | 5.67% | 181,492,300 | 4,607,994,000 | 182% | 24.81 | 1.79% | 24.83 | 2.51% | 24.39 | 2.33% | 23.57 | 2.16% | 1.16% |  |
2022-06-09 | 23.74 | 24.82 | 23.74 | 24.14 | 3.38% | -0.96% | 4.66% | 170,049,600 | 4,243,438,000 | 189% | 24.37 | 5.35% | 24.22 | 2.89% | 23.83 | 2.66% | 23.07 | 2.37% | 1.01% |  |
2022-06-08 | 23.02 | 23.46 | 22.73 | 23.35 | 2.10% | 0.92% | 3.63% | 110,271,000 | 2,615,180,000 | 130% | 23.14 | 0.23% | 23.54 | 1.36% | 23.21 | 1.64% | 22.53 | 1.21% | 0.86% |  |
2022-06-07 | 23.22 | 23.60 | 22.68 | 22.87 | 0.93% | -0.92% | 2.72% | 123,779,400 | 2,928,923,000 | 148% | 23.08 | 2.16% | 23.23 | 2.10% | 22.84 | 1.76% | 22.26 | 1.29% | 0.85% |  |
2022-06-06 | 22.15 | 22.92 | 22.02 | 22.66 | 3.19% | 0.29% | 3.09% | 94,749,700 | 2,195,691,000 | 119% | 22.59 | 2.76% | 22.75 | 1.64% | 22.45 | 1.36% | 21.98 | 0.88% | 0.79% |  |
2022-06-02 | 21.82 | 22.21 | 21.66 | 21.96 | 0.73% | -0.13% | 0.79% | 75,096,500 | 1,694,761,000 | 93% | 21.99 | 0.99% | 22.38 | 1.05% | 22.14 | 0.85% | 21.79 | 0.75% | 0.82% |  |
2022-06-01 | 21.70 | 21.99 | 21.62 | 21.80 | -0.55% | 0.13% | 0.81% | 68,350,700 | 1,527,792,000 | 78% | 21.77 | 0.25% | 22.15 | 0.86% | 21.96 | 0.89% | 21.63 | 0.58% | 0.91% |  |
2022-05-31 | 21.31 | 21.98 | 21.28 | 21.92 | 4.98% | 0.93% | 1.95% | 147,538,200 | 3,289,689,000 | 172% | 21.72 | 4.35% | 21.96 | 1.99% | 21.77 | 1.29% | 21.50 | 1.22% | 0.93% |  |
2022-05-30 | 21.05 | 21.12 | 20.60 | 20.88 | 0.19% | 0.33% | -1.70% | 47,740,200 | 1,021,209,000 | 57% | 20.81 | -0.72% | 21.53 | 0.18% | 21.49 | 0.04% | 21.24 | 0.38% | 0.91% |  |
2022-05-27 | 21.07 | 21.19 | 20.70 | 20.84 | -0.67% | -0.58% | -1.51% | 54,416,900 | 1,172,205,000 | 66% | 20.96 | -0.33% | 21.49 | 0.00% | 21.48 | 0.06% | 21.16 | 0.71% | 0.98% |  |
2022-05-26 | 21.03 | 21.30 | 20.74 | 20.98 | -0.24% | -0.24% | -0.15% | 78,622,600 | 1,699,021,000 | 91% | 21.03 | 1.19% | 21.49 | 0.31% | 21.47 | 0.50% | 21.01 | 0.71% | 1.04% |  |
2022-05-25 | 20.43 | 21.08 | 20.39 | 21.03 | 3.24% | 1.19% | 0.81% | 90,215,400 | 1,927,254,000 | 108% | 20.78 | -0.73% | 21.43 | -0.15% | 21.36 | 0.46% | 20.86 | 0.88% | 0.98% |  |
2022-05-24 | 20.95 | 21.42 | 20.35 | 20.37 | -2.95% | -2.70% | -1.50% | 105,748,500 | 2,275,329,000 | 133% | 20.94 | 0.66% | 21.46 | 0.72% | 21.26 | 1.07% | 20.68 | 1.04% | 0.92% |  |
2022-05-23 | 20.77 | 21.03 | 20.57 | 20.99 | 0.05% | 0.92% | 2.56% | 72,933,200 | 1,559,144,000 | 99% | 20.80 | -0.38% | 21.31 | 0.77% | 21.04 | 0.82% | 20.47 | 0.72% | 0.80% |  |
2022-05-20 | 20.77 | 21.12 | 20.68 | 20.98 | 0.29% | 0.49% | 3.24% | 88,424,200 | 1,897,437,000 | 131% | 20.88 | 1.39% | 21.14 | 1.51% | 20.87 | 1.45% | 20.32 | 1.16% | 0.67% |  |
2022-05-19 | 19.55 | 21.28 | 19.47 | 20.92 | 5.02% | 1.60% | 4.14% | 141,032,400 | 2,985,850,000 | 225% | 20.59 | 2.82% | 20.83 | 2.11% | 20.57 | 2.06% | 20.09 | 1.69% | 0.50% |  |
2022-05-18 | 20.17 | 20.24 | 19.88 | 19.92 | -0.94% | -0.53% | 0.83% | 60,161,200 | 1,239,697,000 | 109% | 20.03 | 0.78% | 20.40 | 0.94% | 20.15 | 1.17% | 19.76 | 0.76% | 0.33% |  |
2022-05-17 | 19.44 | 20.12 | 19.39 | 20.11 | 3.34% | 1.20% | 2.57% | 92,990,500 | 1,901,742,000 | 167% | 19.87 | 2.02% | 20.21 | 1.71% | 19.92 | 1.53% | 19.61 | 1.08% | 0.24% |  |
2022-05-16 | 19.71 | 19.81 | 19.33 | 19.46 | 0.00% | -0.09% | 0.32% | 51,131,700 | 1,025,560,000 | 98% | 19.48 | -0.04% | 19.87 | 1.09% | 19.62 | 0.75% | 19.40 | 1.09% | 0.10% |  | |
|
|