航天机电( 600151.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 | 11.49 | 11.49 | 11.00 | 11.11 | -2.63% | -0.48% | 4.00% | 23,576,900 | 263,222,000 | 132% | 11.16 | -1.03% | 11.14 | 1.00% | 11.00 | 1.09% | 10.68 | 0.98% | 0.53% |  |
| 2022-06-24 | 11.08 | 11.43 | 10.98 | 11.41 | 2.98% | 1.15% | 7.86% | 20,787,300 | 234,477,000 | 124% | 11.28 | 2.94% | 11.03 | 1.79% | 10.89 | 1.58% | 10.58 | 1.14% | 0.45% | |
| 2022-06-23 | 10.88 | 11.08 | 10.70 | 11.08 | 2.40% | 1.11% | 5.93% | 20,093,000 | 220,181,000 | 122% | 10.96 | 1.29% | 10.83 | 0.98% | 10.72 | 1.43% | 10.46 | 0.96% | 0.37% | |
| 2022-06-22 | 10.68 | 10.97 | 10.62 | 10.82 | 0.84% | 0.02% | 4.43% | 18,648,400 | 201,741,000 | 117% | 10.82 | 1.10% | 10.73 | 1.33% | 10.57 | 1.28% | 10.36 | 0.77% | 0.33% | |
| 2022-06-21 | 10.66 | 10.88 | 10.55 | 10.73 | -0.28% | 0.28% | 4.36% | 16,719,900 | 178,898,000 | 105% | 10.70 | 0.19% | 10.59 | 1.53% | 10.43 | 1.20% | 10.28 | 0.44% | 0.30% | |
| 2022-06-20 | 10.25 | 10.95 | 10.18 | 10.76 | 5.70% | 0.75% | 5.11% | 25,824,800 | 275,818,000 | 166% | 10.68 | 5.08% | 10.43 | 2.34% | 10.31 | 1.40% | 10.24 | 0.70% | 0.29% | |
| 2022-06-17 | 10.12 | 10.26 | 10.05 | 10.18 | 0.59% | 0.16% | 0.14% | 10,132,400 | 102,990,000 | 65% | 10.16 | -0.09% | 10.19 | 0.45% | 10.17 | -0.01% | 10.17 | -0.20% | 0.27% | |
| 2022-06-16 | 10.08 | 10.34 | 10.04 | 10.12 | 1.10% | -0.52% | -0.65% | 15,063,900 | 153,246,000 | 87% | 10.17 | -0.42% | 10.14 | -0.20% | 10.17 | 0.27% | 10.19 | 0.19% | 0.39% | |
| 2022-06-15 | 10.21 | 10.38 | 10.00 | 10.01 | -1.96% | -2.02% | -1.54% | 19,650,500 | 200,752,000 | 117% | 10.22 | 1.98% | 10.16 | 0.20% | 10.14 | 0.29% | 10.17 | 0.27% | 0.43% | |
| 2022-06-14 | 10.08 | 10.21 | 9.80 | 10.21 | -0.10% | 1.92% | 0.69% | 14,789,400 | 148,153,000 | 88% | 10.02 | -2.12% | 10.14 | -0.03% | 10.11 | -0.45% | 10.14 | 0.01% | 0.47% | |
| 2022-06-13 | 10.24 | 10.40 | 10.06 | 10.22 | 0.79% | -0.15% | 0.80% | 16,106,900 | 164,862,000 | 94% | 10.24 | 0.63% | 10.15 | 0.49% | 10.16 | -0.08% | 10.14 | 0.22% | 0.57% | |
| 2022-06-10 | 10.08 | 10.35 | 9.90 | 10.14 | 1.20% | -0.30% | 0.23% | 14,504,700 | 147,526,000 | 77% | 10.17 | 1.46% | 10.10 | -0.27% | 10.17 | -0.36% | 10.12 | 0.40% | 0.70% | |
| 2022-06-09 | 10.17 | 10.19 | 9.92 | 10.02 | -1.76% | -0.05% | -0.57% | 14,439,500 | 144,750,000 | 77% | 10.03 | -0.72% | 10.13 | -0.78% | 10.20 | 0.10% | 10.08 | 0.53% | 0.74% | |
| 2022-06-08 | 10.24 | 10.28 | 9.84 | 10.20 | -0.29% | 1.01% | 1.76% | 17,528,300 | 176,995,000 | 94% | 10.10 | -1.64% | 10.21 | -0.69% | 10.19 | 0.27% | 10.02 | 0.40% | 0.74% | |
| 2022-06-07 | 10.38 | 10.41 | 10.15 | 10.23 | -0.39% | -0.35% | 2.46% | 13,647,500 | 140,102,000 | 74% | 10.27 | 0.03% | 10.28 | 0.72% | 10.17 | 0.41% | 9.98 | 0.39% | 0.82% | |
| 2022-06-06 | 10.36 | 10.44 | 10.17 | 10.27 | -0.77% | 0.07% | 3.27% | 17,855,500 | 183,254,000 | 97% | 10.26 | -0.26% | 10.20 | 0.92% | 10.12 | 0.42% | 9.95 | 0.54% | 0.92% | |
| 2022-06-02 | 9.88 | 10.53 | 9.77 | 10.35 | 4.76% | 0.58% | 4.63% | 27,615,900 | 284,167,000 | 157% | 10.29 | 3.84% | 10.11 | 1.26% | 10.08 | 1.26% | 9.89 | 0.97% | 0.97% | |
| 2022-06-01 | 9.84 | 10.01 | 9.77 | 9.88 | -0.30% | -0.30% | 0.85% | 11,905,800 | 117,991,000 | 70% | 9.91 | -0.46% | 9.98 | -0.45% | 9.96 | 0.84% | 9.80 | 0.58% | 0.99% | |
| 2022-05-31 | 10.12 | 10.17 | 9.82 | 9.91 | -2.36% | -0.46% | 1.73% | 16,994,100 | 169,193,000 | 93% | 9.96 | -0.91% | 10.03 | 0.63% | 9.87 | 0.51% | 9.74 | 0.69% | 1.19% | |
| 2022-05-30 | 9.97 | 10.24 | 9.80 | 10.15 | 2.01% | 1.03% | 4.92% | 21,431,200 | 215,326,000 | 124% | 10.05 | -0.09% | 9.97 | 1.80% | 9.82 | 0.64% | 9.67 | 0.98% | 1.29% | |
| 2022-05-27 | 9.96 | 10.26 | 9.85 | 9.95 | 2.90% | -1.05% | 3.86% | 31,560,000 | 317,383,000 | 194% | 10.06 | 4.48% | 9.79 | 2.35% | 9.76 | 1.62% | 9.58 | 1.55% | 1.56% | |
| 2022-05-26 | 9.54 | 9.83 | 9.39 | 9.67 | 1.90% | 0.47% | 2.50% | 13,471,800 | 129,661,000 | 93% | 9.63 | 2.56% | 9.57 | -0.47% | 9.61 | 0.14% | 9.43 | 0.76% | 1.54% | |
| 2022-05-25 | 9.54 | 9.54 | 9.16 | 9.49 | 1.39% | 1.12% | 1.36% | 15,249,900 | 143,114,000 | 104% | 9.39 | -2.98% | 9.61 | -0.69% | 9.59 | 0.04% | 9.36 | 0.51% | 1.47% | |
| 2022-05-24 | 9.77 | 10.06 | 9.32 | 9.36 | -4.20% | -3.24% | 0.47% | 17,944,900 | 173,573,000 | 126% | 9.67 | -0.87% | 9.68 | 0.44% | 9.59 | 1.10% | 9.32 | 1.25% | 1.39% | |
| 2022-05-23 | 9.66 | 9.96 | 9.59 | 9.77 | 0.72% | 0.12% | 6.18% | 15,500,100 | 151,253,000 | 111% | 9.76 | 1.98% | 9.64 | 1.29% | 9.49 | 1.36% | 9.20 | 1.39% | 1.16% | |
| 2022-05-20 | 9.55 | 9.70 | 9.43 | 9.70 | 1.57% | 1.37% | 6.89% | 10,771,600 | 103,070,000 | 75% | 9.57 | 0.16% | 9.51 | 1.32% | 9.36 | 1.00% | 9.08 | 1.07% | 0.80% | |
| 2022-05-19 | 9.57 | 9.70 | 9.43 | 9.55 | -0.83% | -0.04% | 6.36% | 14,925,900 | 142,608,000 | 102% | 9.55 | 0.91% | 9.39 | 1.44% | 9.27 | 1.52% | 8.98 | 1.16% | 0.65% | |
| 2022-05-18 | 9.03 | 9.82 | 8.95 | 9.63 | 6.64% | 1.71% | 8.49% | 27,763,500 | 262,853,000 | 190% | 9.47 | 6.03% | 9.26 | 3.36% | 9.13 | 2.30% | 8.88 | 2.58% | 0.45% | |
| 2022-05-17 | 8.90 | 9.04 | 8.78 | 9.03 | 1.57% | 1.12% | 4.36% | 10,222,700 | 91,292,000 | 69% | 8.93 | -1.35% | 8.95 | 0.51% | 8.92 | 0.60% | 8.65 | 1.65% | 0.09% | |
| 2022-05-16 | 8.90 | 9.26 | 8.88 | 8.89 | 0.00% | -1.79% | 4.43% | 12,770,300 | 115,603,000 | 81% | 9.05 | 2.40% | 8.91 | 0.39% | 8.87 | 0.98% | 8.51 | 3.73% | -0.23% | | |
|
