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 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-11-28 | 9.17 | 9.23 | 8.95 | 9.18 | -0.54% | 0.78% | -4.22% | 8,763,800 | 79,832,000 | 107% | 9.11 | -1.64% | 9.24 | -1.46% | 9.34 | -1.19% | 9.58 | -0.74% | -0.24% |  |
| 2022-11-25 | 9.36 | 9.36 | 9.21 | 9.23 | -1.70% | -0.33% | -4.40% | 5,594,000 | 51,805,000 | 66% | 9.26 | -1.90% | 9.38 | -0.89% | 9.45 | -1.06% | 9.66 | -0.43% | -0.16% | |
| 2022-11-24 | 9.52 | 9.60 | 9.34 | 9.39 | -0.84% | -0.53% | -3.17% | 5,215,300 | 49,232,000 | 58% | 9.44 | 0.04% | 9.46 | -0.47% | 9.55 | -0.48% | 9.70 | -0.03% | -0.13% |  |
| 2022-11-23 | 9.43 | 9.54 | 9.31 | 9.47 | 0.64% | 0.36% | -2.37% | 5,738,800 | 54,152,000 | 59% | 9.44 | -0.63% | 9.51 | -1.03% | 9.59 | -1.03% | 9.70 | -0.27% | -0.18% | |
| 2022-11-22 | 9.61 | 9.66 | 9.37 | 9.41 | -2.39% | -0.91% | -3.25% | 7,862,300 | 74,658,000 | 80% | 9.50 | -1.27% | 9.61 | -0.74% | 9.69 | -0.77% | 9.73 | -0.31% | -0.17% | |
| 2022-11-21 | 9.56 | 9.68 | 9.51 | 9.64 | 0.63% | 0.23% | -1.19% | 4,506,400 | 43,344,000 | 46% | 9.62 | -0.85% | 9.68 | -0.86% | 9.77 | -0.03% | 9.76 | -0.28% | -0.12% | |
| 2022-11-18 | 9.77 | 9.85 | 9.53 | 9.58 | -1.34% | -1.24% | -2.08% | 8,585,800 | 83,281,000 | 84% | 9.70 | 0.12% | 9.76 | -0.49% | 9.77 | -0.11% | 9.78 | -0.31% | -0.07% | |
| 2022-11-17 | 9.75 | 9.80 | 9.60 | 9.71 | -0.41% | 0.23% | -1.05% | 7,060,200 | 68,400,000 | 69% | 9.69 | -1.65% | 9.81 | 0.04% | 9.78 | 0.26% | 9.81 | -0.18% | -0.01% | |
| 2022-11-16 | 10.00 | 10.02 | 9.70 | 9.75 | -1.71% | -1.02% | -0.82% | 12,073,400 | 118,917,000 | 116% | 9.85 | 0.10% | 9.81 | 0.28% | 9.76 | 0.09% | 9.83 | 0.11% | 0.05% | |
| 2022-11-15 | 9.78 | 9.94 | 9.60 | 9.92 | 3.01% | 0.81% | 1.02% | 12,356,500 | 121,589,000 | 123% | 9.84 | 1.21% | 9.78 | 0.81% | 9.75 | 0.05% | 9.82 | 0.05% | 0.08% | |
| 2022-11-14 | 9.90 | 9.90 | 9.61 | 9.63 | -0.82% | -0.95% | -1.88% | 11,465,600 | 111,471,000 | 118% | 9.72 | -0.49% | 9.70 | -0.23% | 9.74 | -0.52% | 9.82 | 0.02% | 0.11% | |
| 2022-11-11 | 9.78 | 9.89 | 9.65 | 9.71 | 1.15% | -0.61% | -1.05% | 12,116,200 | 118,378,000 | 127% | 9.77 | 1.62% | 9.72 | -0.21% | 9.80 | -0.54% | 9.81 | -0.07% | 0.14% | |
| 2022-11-10 | 9.80 | 9.81 | 9.41 | 9.60 | -2.54% | -0.15% | -2.24% | 12,717,700 | 122,264,000 | 135% | 9.61 | -2.28% | 9.74 | -1.62% | 9.85 | -0.87% | 9.82 | -0.59% | 0.22% | |
| 2022-11-09 | 9.92 | 9.94 | 9.78 | 9.85 | -0.30% | 0.12% | -0.28% | 6,992,200 | 68,787,000 | 78% | 9.84 | -0.22% | 9.90 | -0.63% | 9.93 | 0.26% | 9.88 | -0.10% | 0.40% | |
| 2022-11-08 | 10.02 | 10.02 | 9.79 | 9.88 | -1.10% | 0.20% | -0.08% | 8,187,600 | 80,728,000 | 89% | 9.86 | -1.29% | 9.97 | -0.16% | 9.91 | 0.12% | 9.89 | 0.17% | 0.54% | |
| 2022-11-07 | 10.11 | 10.12 | 9.88 | 9.99 | -1.19% | 0.01% | 1.21% | 9,126,800 | 91,169,000 | 98% | 9.99 | -0.50% | 9.98 | 0.86% | 9.90 | 0.64% | 9.87 | 0.17% | 0.61% | |
| 2022-11-04 | 9.91 | 10.13 | 9.91 | 10.11 | 1.20% | 0.71% | 2.60% | 8,843,900 | 88,780,000 | 92% | 10.04 | 1.20% | 9.90 | 0.82% | 9.83 | 0.42% | 9.85 | 0.37% | 0.70% | |
| 2022-11-03 | 9.76 | 10.01 | 9.72 | 9.99 | 2.46% | 0.71% | 1.75% | 9,619,000 | 95,420,000 | 97% | 9.92 | 1.96% | 9.82 | 0.82% | 9.79 | -0.34% | 9.82 | 0.40% | 0.74% | |
| 2022-11-02 | 9.95 | 9.95 | 9.63 | 9.75 | -0.51% | 0.22% | -0.30% | 8,920,700 | 86,792,000 | 88% | 9.73 | -0.60% | 9.74 | -0.33% | 9.83 | -0.44% | 9.78 | 0.36% | 0.75% | |
| 2022-11-01 | 9.65 | 9.90 | 9.65 | 9.80 | 1.77% | 0.12% | 0.57% | 7,957,700 | 77,889,000 | 76% | 9.79 | 0.89% | 9.77 | -0.98% | 9.87 | 0.20% | 9.74 | 0.34% | 0.78% | |
| 2022-10-31 | 9.59 | 9.85 | 9.56 | 9.63 | -1.13% | -0.74% | -0.83% | 10,475,300 | 101,634,000 | 100% | 9.70 | -1.29% | 9.87 | -0.87% | 9.85 | -0.24% | 9.71 | 0.33% | 0.74% | |
| 2022-10-28 | 10.00 | 10.07 | 9.66 | 9.74 | -2.99% | -0.91% | 0.63% | 8,790,700 | 86,402,000 | 86% | 9.83 | -2.33% | 9.95 | 0.49% | 9.87 | 0.32% | 9.68 | 0.78% | 0.70% | |
| 2022-10-27 | 9.99 | 10.16 | 9.95 | 10.04 | 0.80% | -0.23% | 4.54% | 10,173,900 | 102,382,000 | 98% | 10.06 | 1.16% | 9.90 | 0.81% | 9.84 | 1.05% | 9.60 | 1.15% | 0.60% | |
| 2022-10-26 | 9.81 | 10.05 | 9.81 | 9.96 | 0.91% | 0.12% | 4.90% | 9,026,800 | 89,795,000 | 85% | 9.95 | 2.28% | 9.82 | 0.79% | 9.74 | 0.96% | 9.50 | 1.28% | 0.43% | |
| 2022-10-25 | 9.60 | 9.87 | 9.48 | 9.87 | 1.96% | 1.48% | 5.28% | 11,228,700 | 109,208,000 | 101% | 9.73 | -0.99% | 9.75 | 0.62% | 9.65 | 0.63% | 9.38 | 0.89% | 0.16% | |
| 2022-10-24 | 9.75 | 10.05 | 9.63 | 9.68 | -0.62% | -1.46% | 4.18% | 12,076,400 | 118,629,000 | 111% | 9.82 | 1.43% | 9.69 | 1.32% | 9.59 | 1.05% | 9.29 | 1.09% | -0.03% | |
| 2022-10-21 | 9.44 | 9.83 | 9.44 | 9.74 | 2.53% | 0.57% | 5.96% | 11,082,700 | 107,334,000 | 102% | 9.69 | 1.67% | 9.56 | 1.07% | 9.49 | 1.23% | 9.19 | 0.79% | -0.27% | |
| 2022-10-20 | 9.36 | 9.73 | 9.35 | 9.50 | 0.32% | -0.27% | 4.17% | 10,014,500 | 95,396,000 | 94% | 9.53 | 0.39% | 9.46 | 0.64% | 9.37 | 1.11% | 9.12 | 0.52% | -0.48% | |
| 2022-10-19 | 9.23 | 9.68 | 9.23 | 9.47 | 1.61% | -0.20% | 4.38% | 14,260,800 | 135,317,000 | 133% | 9.49 | 1.85% | 9.40 | 1.46% | 9.27 | 1.93% | 9.07 | 0.61% | -0.78% | |
| 2022-10-18 | 9.32 | 9.47 | 9.21 | 9.32 | 0.00% | 0.03% | 3.35% | 7,406,600 | 69,009,000 | 70% | 9.32 | -0.12% | 9.27 | 1.03% | 9.09 | 0.80% | 9.02 | -0.03% | -1.01% | | |
|
