长城电工( 600192.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-11-26 | 4.65 | 4.66 | 4.58 | 4.61 | -1.50% | -0.11% | 1.45% | 3,377,000 | 15,586,000 | 85% | 4.62 | -1.16% | 4.65 | -0.54% | 4.65 | 0.43% | 4.54 | 0.51% | 0.71% |  |
| 2021-11-25 | 4.61 | 4.72 | 4.61 | 4.68 | 1.08% | 0.24% | 3.52% | 3,334,700 | 15,571,000 | 86% | 4.67 | 0.26% | 4.67 | 0.54% | 4.63 | 0.57% | 4.52 | 0.65% | 0.69% | |
| 2021-11-24 | 4.68 | 4.70 | 4.62 | 4.63 | -1.28% | -0.58% | 3.07% | 2,612,600 | 12,166,000 | 69% | 4.66 | -0.47% | 4.65 | 0.83% | 4.60 | 0.72% | 4.49 | 0.81% | 0.67% | |
| 2021-11-23 | 4.62 | 4.72 | 4.60 | 4.69 | 1.52% | 0.24% | 5.25% | 5,069,500 | 23,718,000 | 131% | 4.68 | 1.65% | 4.61 | 1.19% | 4.57 | 1.24% | 4.46 | 0.91% | 0.60% | |
| 2021-11-22 | 4.58 | 4.67 | 4.55 | 4.62 | 1.54% | 0.37% | 4.62% | 4,521,500 | 20,812,000 | 124% | 4.60 | 1.88% | 4.55 | 0.95% | 4.51 | 1.26% | 4.42 | 0.82% | 0.51% | |
| 2021-11-19 | 4.50 | 4.57 | 4.45 | 4.55 | 0.66% | 0.71% | 3.88% | 3,753,100 | 16,955,000 | 108% | 4.52 | -0.29% | 4.51 | 0.83% | 4.45 | 0.72% | 4.38 | 0.64% | 0.43% | |
| 2021-11-18 | 4.51 | 4.59 | 4.49 | 4.52 | -0.44% | -0.24% | 3.86% | 3,840,600 | 17,400,000 | 115% | 4.53 | 0.87% | 4.47 | 1.31% | 4.42 | 0.94% | 4.35 | 0.76% | 0.35% | |
| 2021-11-17 | 4.35 | 4.56 | 4.34 | 4.54 | 4.37% | 1.07% | 5.12% | 5,536,900 | 24,872,000 | 170% | 4.49 | 2.96% | 4.42 | 1.56% | 4.38 | 1.58% | 4.32 | 1.05% | 0.21% | |
| 2021-11-16 | 4.40 | 4.40 | 4.34 | 4.35 | -1.36% | -0.30% | 1.78% | 2,846,100 | 12,418,000 | 96% | 4.36 | -0.07% | 4.35 | 0.44% | 4.31 | 0.23% | 4.27 | 0.47% | 0.04% | |
| 2021-11-15 | 4.33 | 4.45 | 4.28 | 4.41 | 2.08% | 1.01% | 3.67% | 5,434,200 | 23,728,000 | 183% | 4.37 | 1.61% | 4.33 | 1.43% | 4.30 | 0.77% | 4.25 | 0.52% | -0.11% | |
| 2021-11-12 | 4.26 | 4.34 | 4.24 | 4.32 | 0.93% | 0.54% | 2.08% | 2,737,500 | 11,764,000 | 99% | 4.30 | 0.30% | 4.27 | 0.02% | 4.27 | 0.40% | 4.23 | 0.28% | -0.24% | |
| 2021-11-11 | 4.25 | 4.31 | 4.25 | 4.28 | 0.71% | -0.09% | 1.42% | 2,609,900 | 11,182,000 | 92% | 4.28 | 1.13% | 4.27 | 0.21% | 4.25 | 0.38% | 4.22 | 0.43% | -0.35% | |
| 2021-11-10 | 4.29 | 4.30 | 4.19 | 4.25 | -0.93% | 0.33% | 1.14% | 4,002,400 | 16,955,000 | 135% | 4.24 | -1.42% | 4.26 | 0.14% | 4.24 | 0.43% | 4.20 | 0.12% | -0.49% | |
| 2021-11-09 | 4.28 | 4.33 | 4.27 | 4.29 | 0.23% | -0.16% | 2.22% | 2,461,700 | 10,579,000 | 88% | 4.30 | 1.01% | 4.25 | 0.78% | 4.22 | 0.67% | 4.20 | 0.02% | -0.60% | |
| 2021-11-08 | 4.22 | 4.28 | 4.20 | 4.28 | 1.90% | 0.61% | 2.00% | 2,566,700 | 10,919,000 | 89% | 4.25 | 1.12% | 4.22 | 0.91% | 4.19 | -0.05% | 4.20 | -0.05% | -0.71% | |
| 2021-11-05 | 4.21 | 4.24 | 4.18 | 4.20 | -0.71% | -0.17% | 0.05% | 2,643,500 | 11,120,000 | 91% | 4.21 | 0.19% | 4.18 | 0.38% | 4.19 | 0.17% | 4.20 | -0.17% | -0.83% | |
| 2021-11-04 | 4.14 | 4.25 | 4.13 | 4.23 | 2.17% | 0.74% | 0.59% | 2,893,500 | 12,149,000 | 94% | 4.20 | 1.89% | 4.17 | -0.50% | 4.19 | 0.43% | 4.21 | -0.62% | -1.00% | |
| 2021-11-03 | 4.12 | 4.16 | 4.09 | 4.14 | 0.49% | 0.46% | -2.15% | 1,922,200 | 7,921,000 | 58% | 4.12 | -0.96% | 4.19 | -0.22% | 4.17 | -0.29% | 4.23 | -0.63% | -1.05% | |
| 2021-11-02 | 4.25 | 4.27 | 4.08 | 4.12 | -3.06% | -0.99% | -3.24% | 3,197,000 | 13,304,000 | 96% | 4.16 | -2.19% | 4.20 | 0.38% | 4.18 | -0.48% | 4.26 | -0.98% | -1.01% | |
| 2021-11-01 | 4.21 | 4.30 | 4.18 | 4.25 | 0.47% | -0.09% | -1.16% | 3,020,700 | 12,849,000 | 90% | 4.25 | 1.89% | 4.18 | 0.38% | 4.20 | -0.05% | 4.30 | -0.76% | -0.92% | |
| 2021-10-29 | 4.10 | 4.24 | 4.08 | 4.23 | 3.42% | 1.32% | -2.38% | 3,316,700 | 13,848,000 | 91% | 4.18 | 1.29% | 4.16 | -0.69% | 4.20 | -0.47% | 4.33 | -0.82% | -0.88% | |
| 2021-10-28 | 4.22 | 4.22 | 4.06 | 4.09 | -3.31% | -0.78% | -6.39% | 3,734,900 | 15,396,000 | 91% | 4.12 | -1.95% | 4.19 | -1.34% | 4.22 | -1.56% | 4.37 | -1.00% | -0.90% | |
| 2021-10-27 | 4.24 | 4.26 | 4.18 | 4.23 | -0.24% | 0.62% | -4.15% | 2,875,400 | 12,087,000 | 70% | 4.20 | -1.50% | 4.25 | -0.40% | 4.29 | -1.06% | 4.41 | -0.97% | -0.88% | |
| 2021-10-26 | 4.30 | 4.33 | 4.23 | 4.24 | -1.40% | -0.66% | -4.85% | 3,014,000 | 12,863,000 | 68% | 4.27 | -0.26% | 4.27 | -1.18% | 4.34 | -1.32% | 4.46 | -1.11% | -0.86% | |
| 2021-10-25 | 4.20 | 4.31 | 4.19 | 4.30 | 1.90% | 0.49% | -4.57% | 2,483,500 | 10,627,000 | 52% | 4.28 | 0.52% | 4.32 | -1.12% | 4.39 | -0.99% | 4.51 | -1.25% | -0.76% | |
| 2021-10-22 | 4.35 | 4.37 | 4.19 | 4.22 | -3.21% | -0.87% | -7.52% | 4,010,200 | 17,070,000 | 77% | 4.26 | -3.14% | 4.37 | -2.35% | 4.44 | -0.83% | 4.56 | -1.83% | -0.65% | |
| 2021-10-21 | 4.45 | 4.47 | 4.35 | 4.36 | -2.46% | -0.80% | -6.20% | 4,336,500 | 19,057,000 | 80% | 4.40 | -2.16% | 4.47 | -1.06% | 4.47 | -0.73% | 4.65 | -1.15% | -0.45% | |
| 2021-10-20 | 4.48 | 4.55 | 4.45 | 4.47 | -1.11% | -0.49% | -4.93% | 2,535,400 | 11,388,000 | 44% | 4.49 | -1.17% | 4.52 | 0.58% | 4.51 | -0.57% | 4.70 | -0.21% | -0.34% | |
| 2021-10-19 | 4.56 | 4.63 | 4.50 | 4.52 | -1.09% | -0.55% | -4.07% | 3,798,300 | 17,264,000 | 65% | 4.55 | 0.73% | 4.49 | -0.18% | 4.53 | -0.96% | 4.71 | -0.15% | -0.36% | |
| 2021-10-18 | 4.38 | 4.58 | 4.38 | 4.57 | 0.00% | 1.29% | -3.16% | 4,796,600 | 21,642,000 | 80% | 4.51 | 1.35% | 4.50 | -0.77% | 4.58 | -1.55% | 4.72 | -0.32% | -0.40% | | |
|
