林海股份( 600099.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-05-19 | 7.46 | 8.42 | 7.42 | 7.92 | 3.53% | -2.40% | 4.76% | 14,824,700 | 120,299,000 | 338% | 8.12 | 7.53% | 7.87 | 5.89% | 7.77 | 5.43% | 7.56 | 3.51% | 0.10% |  |
| 2022-05-18 | 7.30 | 7.77 | 7.13 | 7.65 | 5.52% | 1.36% | 4.74% | 6,042,900 | 45,605,000 | 177% | 7.55 | 3.87% | 7.44 | 1.71% | 7.37 | 1.32% | 7.30 | 0.87% | -0.35% | |
| 2022-05-17 | 7.35 | 7.42 | 7.17 | 7.25 | -1.49% | -0.22% | 0.12% | 2,606,300 | 18,938,000 | 79% | 7.27 | -1.10% | 7.31 | 0.48% | 7.27 | 0.21% | 7.24 | 0.72% | -0.58% | |
| 2022-05-16 | 7.42 | 7.44 | 7.26 | 7.36 | -0.81% | 0.18% | 2.38% | 2,629,100 | 19,317,000 | 77% | 7.35 | 0.40% | 7.28 | 0.30% | 7.26 | 0.22% | 7.19 | 1.18% | -0.86% | |
| 2022-05-13 | 7.24 | 7.42 | 7.18 | 7.42 | 3.34% | 1.39% | 4.43% | 3,141,000 | 22,986,000 | 85% | 7.32 | 1.98% | 7.25 | 0.50% | 7.24 | 0.31% | 7.11 | 0.23% | -1.32% | |
| 2022-05-12 | 7.10 | 7.28 | 7.04 | 7.18 | 0.84% | 0.06% | 1.28% | 3,218,700 | 23,096,000 | 85% | 7.18 | -1.21% | 7.22 | -0.25% | 7.22 | -0.32% | 7.09 | -0.55% | -1.54% | |
| 2022-05-11 | 7.25 | 7.39 | 7.10 | 7.12 | -1.79% | -1.98% | -0.11% | 4,568,600 | 33,187,000 | 118% | 7.26 | 0.93% | 7.24 | 0.35% | 7.24 | 0.39% | 7.13 | -0.67% | -1.70% | |
| 2022-05-10 | 7.16 | 7.31 | 7.08 | 7.25 | 0.00% | 0.74% | 1.03% | 3,715,900 | 26,744,000 | 98% | 7.20 | -0.61% | 7.21 | -0.50% | 7.21 | 1.26% | 7.18 | -1.33% | -1.77% | |
| 2022-05-09 | 7.23 | 7.55 | 7.17 | 7.25 | 0.28% | 0.12% | -0.32% | 3,739,800 | 27,081,000 | 99% | 7.24 | 0.77% | 7.25 | 0.54% | 7.12 | 2.08% | 7.27 | -1.66% | -1.81% |  |
| 2022-05-06 | 7.14 | 7.27 | 7.04 | 7.23 | -0.41% | 0.61% | -2.24% | 2,463,800 | 17,706,000 | 64% | 7.19 | -1.60% | 7.21 | 1.98% | 6.98 | 0.00% | 7.40 | -1.33% | -1.75% | |
| 2022-05-05 | 7.37 | 7.39 | 7.22 | 7.26 | 0.41% | -0.59% | -3.15% | 3,053,700 | 22,302,000 | 79% | 7.30 | 2.21% | 7.07 | 2.88% | 6.98 | -0.84% | 7.50 | -0.93% | -1.73% | |
| 2022-04-29 | 6.87 | 7.28 | 6.87 | 7.23 | 4.93% | 1.19% | -4.44% | 3,817,000 | 27,274,000 | 96% | 7.15 | 4.69% | 6.87 | 0.16% | 7.04 | -1.54% | 7.57 | -1.50% | -1.83% | |
| 2022-04-28 | 6.89 | 7.00 | 6.70 | 6.89 | -1.43% | 0.95% | -10.30% | 4,153,500 | 28,347,000 | 97% | 6.83 | 1.47% | 6.86 | -3.00% | 7.15 | -3.42% | 7.68 | -2.07% | -1.74% | |
| 2022-04-27 | 6.75 | 7.05 | 6.40 | 6.99 | 0.00% | 3.93% | -10.88% | 5,983,200 | 40,245,000 | 142% | 6.73 | -5.53% | 7.07 | -5.78% | 7.40 | -5.82% | 7.84 | -3.38% | -1.55% | |
| 2022-04-26 | 7.19 | 7.32 | 6.91 | 6.99 | -3.98% | -1.83% | -13.88% | 3,556,200 | 25,321,000 | 94% | 7.12 | -5.12% | 7.51 | -4.63% | 7.86 | -3.25% | 8.12 | -2.03% | -1.22% | |
| 2022-04-25 | 7.84 | 7.97 | 7.19 | 7.28 | -8.89% | -2.99% | -12.13% | 4,351,100 | 32,649,000 | 120% | 7.50 | -5.99% | 7.87 | -5.03% | 8.12 | -2.24% | 8.29 | -2.14% | -1.08% | |
| 2022-04-22 | 8.15 | 8.15 | 7.90 | 7.99 | -1.60% | 0.10% | -5.62% | 2,868,400 | 22,897,000 | 81% | 7.98 | -3.03% | 8.29 | -1.77% | 8.31 | -0.44% | 8.47 | -1.32% | -0.89% | |
| 2022-04-21 | 8.48 | 8.48 | 8.00 | 8.12 | -4.69% | -1.35% | -5.35% | 3,500,800 | 28,816,000 | 97% | 8.23 | -4.34% | 8.44 | -0.02% | 8.34 | -0.79% | 8.58 | -1.73% | -0.77% | |
| 2022-04-20 | 8.50 | 8.77 | 8.42 | 8.52 | 0.59% | -0.98% | -2.41% | 3,340,300 | 28,740,000 | 84% | 8.60 | 1.40% | 8.44 | 1.70% | 8.41 | -0.06% | 8.73 | -1.08% | -0.62% | |
| 2022-04-19 | 8.36 | 8.58 | 8.22 | 8.47 | 2.42% | -0.18% | -4.02% | 2,996,200 | 25,423,000 | 69% | 8.49 | 3.53% | 8.30 | -0.26% | 8.42 | -0.58% | 8.83 | -1.18% | -0.50% | |
| 2022-04-18 | 7.97 | 8.41 | 7.90 | 8.27 | 1.35% | 0.90% | -7.39% | 2,911,500 | 23,863,000 | 59% | 8.20 | -0.40% | 8.32 | -1.68% | 8.46 | -1.67% | 8.93 | -1.92% | -0.35% | |
| 2022-04-15 | 8.58 | 8.58 | 8.07 | 8.16 | -4.56% | -0.84% | -10.38% | 4,104,900 | 33,778,000 | 65% | 8.23 | -4.39% | 8.46 | -2.38% | 8.61 | -2.26% | 9.11 | -0.61% | -0.05% | |
| 2022-04-14 | 8.62 | 8.78 | 8.50 | 8.55 | -0.70% | -0.66% | -6.67% | 2,483,900 | 21,380,000 | 39% | 8.61 | -0.61% | 8.67 | -0.98% | 8.81 | -1.60% | 9.16 | -0.10% | 0.04% | |
| 2022-04-13 | 8.88 | 8.93 | 8.54 | 8.61 | -3.04% | -0.58% | -6.11% | 2,906,600 | 25,170,000 | 45% | 8.66 | -0.64% | 8.75 | -1.49% | 8.95 | -1.32% | 9.17 | -0.12% | 0.05% | |
| 2022-04-12 | 8.76 | 8.90 | 8.52 | 8.88 | 2.30% | 1.88% | -3.28% | 3,229,200 | 28,146,000 | 47% | 8.72 | -1.34% | 8.88 | -1.78% | 9.07 | -1.17% | 9.18 | -0.59% | -0.01% | |
| 2022-04-11 | 9.02 | 9.10 | 8.61 | 8.68 | -4.72% | -1.74% | -6.01% | 4,693,600 | 41,461,000 | 65% | 8.83 | -2.63% | 9.05 | -1.63% | 9.18 | -1.58% | 9.24 | -0.26% | -0.04% | |
| 2022-04-08 | 9.17 | 9.24 | 8.95 | 9.11 | -0.76% | 0.41% | -1.61% | 4,110,100 | 37,291,000 | 60% | 9.07 | -0.86% | 9.20 | -0.87% | 9.32 | 0.18% | 9.26 | -0.10% | -0.04% | |
| 2022-04-07 | 9.38 | 9.50 | 8.93 | 9.18 | -1.40% | 0.31% | -0.95% | 8,155,200 | 74,638,000 | 121% | 9.15 | -2.07% | 9.28 | -1.47% | 9.31 | 0.02% | 9.27 | -0.23% | 0.02% | |
| 2022-04-06 | 9.31 | 9.49 | 9.21 | 9.31 | -0.32% | -0.37% | 0.23% | 5,660,500 | 52,898,000 | 91% | 9.35 | -0.22% | 9.41 | 0.75% | 9.31 | 0.53% | 9.29 | 0.08% | 0.06% | |
| 2022-04-01 | 9.36 | 9.55 | 9.25 | 9.34 | 0.00% | -0.28% | 0.62% | 6,829,600 | 63,966,000 | 112% | 9.37 | -1.03% | 9.34 | 0.70% | 9.26 | -0.25% | 9.28 | 0.35% | 0.04% | | |
|
