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 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-06-27 | 5.39 | 5.45 | 5.27 | 5.40 | 0.37% | 0.63% | 3.57% | 13,249,200 | 71,098,000 | 85% | 5.37 | -0.28% | 5.34 | 0.66% | 5.29 | 0.51% | 5.21 | 0.42% | 0.12% |  |
| 2022-06-24 | 5.30 | 5.46 | 5.30 | 5.38 | 1.51% | -0.02% | 3.62% | 20,981,700 | 112,910,000 | 138% | 5.38 | 2.16% | 5.30 | 1.11% | 5.26 | 0.96% | 5.19 | 0.74% | 0.10% | |
| 2022-06-23 | 5.30 | 5.33 | 5.18 | 5.30 | -0.56% | 0.63% | 2.83% | 20,364,000 | 107,256,000 | 139% | 5.27 | 0.06% | 5.24 | 0.38% | 5.21 | 0.68% | 5.15 | 0.53% | 0.05% | |
| 2022-06-22 | 5.19 | 5.44 | 5.05 | 5.33 | 3.90% | 1.25% | 3.96% | 27,700,400 | 145,805,000 | 200% | 5.26 | 1.78% | 5.22 | 1.24% | 5.18 | 1.11% | 5.13 | 0.55% | 0.03% |  |
| 2022-06-21 | 5.27 | 5.34 | 5.06 | 5.13 | -2.29% | -0.81% | 0.61% | 16,310,900 | 84,364,000 | 127% | 5.17 | -0.67% | 5.16 | 0.82% | 5.12 | 0.51% | 5.10 | -0.16% | 0.03% | |
| 2022-06-20 | 5.01 | 5.43 | 5.00 | 5.25 | 5.00% | 0.83% | 2.80% | 23,313,000 | 121,380,000 | 184% | 5.21 | 4.24% | 5.12 | 2.06% | 5.09 | 1.11% | 5.11 | -0.16% | 0.11% | |
| 2022-06-17 | 4.97 | 5.07 | 4.92 | 5.00 | 0.60% | 0.10% | -2.25% | 8,443,800 | 42,180,000 | 67% | 5.00 | 0.42% | 5.01 | -0.32% | 5.04 | -0.30% | 5.12 | -0.62% | 0.23% | |
| 2022-06-16 | 4.98 | 5.03 | 4.93 | 4.97 | -0.20% | -0.08% | -3.44% | 7,575,000 | 37,679,000 | 55% | 4.97 | -1.56% | 5.03 | -0.65% | 5.05 | -0.08% | 5.15 | -0.35% | 0.42% | |
| 2022-06-15 | 5.14 | 5.14 | 4.98 | 4.98 | -2.54% | -1.44% | -3.58% | 11,187,100 | 56,532,000 | 74% | 5.05 | 0.18% | 5.06 | -0.12% | 5.06 | -0.39% | 5.17 | -0.21% | 0.60% | |
| 2022-06-14 | 5.04 | 5.13 | 4.94 | 5.11 | 0.39% | 1.31% | -1.28% | 9,941,800 | 50,147,000 | 56% | 5.04 | -0.83% | 5.07 | 0.16% | 5.08 | -0.84% | 5.18 | 0.45% | 0.88% | |
| 2022-06-13 | 5.08 | 5.13 | 5.04 | 5.09 | 0.59% | 0.08% | -1.22% | 11,665,800 | 59,330,000 | 60% | 5.09 | 0.28% | 5.06 | -0.41% | 5.12 | -0.95% | 5.15 | 0.27% | 1.01% | |
| 2022-06-10 | 4.98 | 5.12 | 4.94 | 5.06 | 1.81% | -0.24% | -1.54% | 13,141,500 | 66,648,000 | 69% | 5.07 | 0.94% | 5.08 | -1.19% | 5.17 | -0.84% | 5.14 | 0.22% | 1.04% | |
| 2022-06-09 | 5.16 | 5.20 | 4.92 | 4.97 | -3.68% | -1.09% | -3.08% | 12,650,700 | 63,571,000 | 68% | 5.03 | -2.16% | 5.14 | -1.72% | 5.21 | -0.50% | 5.13 | 0.29% | 1.09% | |
| 2022-06-08 | 5.29 | 5.29 | 5.02 | 5.16 | -2.09% | 0.47% | 0.92% | 15,302,400 | 78,599,000 | 86% | 5.14 | -2.06% | 5.23 | -0.95% | 5.24 | 0.10% | 5.11 | 0.57% | 1.14% | |
| 2022-06-07 | 5.37 | 5.37 | 5.16 | 5.27 | -1.13% | 0.50% | 3.66% | 15,291,500 | 80,192,000 | 89% | 5.24 | -1.22% | 5.28 | 0.36% | 5.23 | 1.18% | 5.08 | 0.63% | 1.20% | |
| 2022-06-06 | 5.29 | 5.40 | 5.23 | 5.33 | 0.19% | 0.40% | 5.50% | 16,773,900 | 89,047,000 | 102% | 5.31 | 0.36% | 5.26 | 0.94% | 5.17 | 1.02% | 5.05 | 1.00% | 1.26% | |
| 2022-06-02 | 5.26 | 5.35 | 5.20 | 5.32 | 1.14% | 0.57% | 6.36% | 18,101,100 | 95,746,000 | 114% | 5.29 | 1.58% | 5.21 | 1.82% | 5.12 | 1.11% | 5.00 | 1.34% | 1.29% | |
| 2022-06-01 | 5.18 | 5.28 | 5.15 | 5.26 | -0.38% | 1.00% | 6.56% | 22,751,100 | 118,492,000 | 144% | 5.21 | 0.52% | 5.12 | 1.39% | 5.06 | 1.50% | 4.94 | 1.46% | 1.32% | |
| 2022-05-31 | 5.15 | 5.47 | 4.96 | 5.28 | 4.76% | 1.91% | 8.53% | 36,620,500 | 189,736,000 | 251% | 5.18 | 4.27% | 5.05 | 3.27% | 4.99 | 3.10% | 4.87 | 2.55% | 1.29% | |
| 2022-05-30 | 4.84 | 5.18 | 4.77 | 5.04 | 5.66% | 1.43% | 6.24% | 27,441,300 | 136,358,000 | 228% | 4.97 | 4.19% | 4.89 | 3.27% | 4.84 | 1.55% | 4.74 | 1.74% | 1.13% | |
| 2022-05-27 | 4.78 | 4.83 | 4.71 | 4.77 | 0.42% | 0.02% | 2.29% | 8,953,900 | 42,698,000 | 87% | 4.77 | 0.51% | 4.74 | -0.15% | 4.77 | 0.30% | 4.66 | 0.60% | 1.07% | |
| 2022-05-26 | 4.78 | 4.80 | 4.67 | 4.75 | -0.42% | 0.11% | 2.48% | 7,262,200 | 34,461,000 | 72% | 4.75 | 1.02% | 4.74 | -0.55% | 4.75 | 0.51% | 4.64 | 0.67% | 1.08% | |
| 2022-05-25 | 4.65 | 4.77 | 4.61 | 4.77 | 2.36% | 1.55% | 3.61% | 9,276,300 | 43,572,000 | 92% | 4.70 | -1.59% | 4.77 | 0.06% | 4.73 | 0.70% | 4.60 | 0.79% | 1.00% | |
| 2022-05-24 | 4.87 | 4.91 | 4.63 | 4.66 | -4.51% | -2.37% | 2.01% | 13,879,400 | 66,244,000 | 137% | 4.77 | -1.00% | 4.77 | 1.00% | 4.69 | 1.23% | 4.57 | 1.20% | 0.86% | |
| 2022-05-23 | 4.74 | 4.89 | 4.74 | 4.88 | 3.17% | 1.22% | 8.11% | 11,750,200 | 56,643,000 | 124% | 4.82 | 2.51% | 4.72 | 1.92% | 4.64 | 1.56% | 4.51 | 1.28% | 0.54% | |
| 2022-05-20 | 4.76 | 4.78 | 4.64 | 4.73 | -0.21% | 0.57% | 6.13% | 11,546,200 | 54,302,000 | 126% | 4.70 | 0.99% | 4.63 | 1.62% | 4.57 | 1.35% | 4.46 | 1.27% | 0.23% | |
| 2022-05-19 | 4.49 | 4.77 | 4.45 | 4.74 | 4.18% | 1.78% | 7.70% | 16,520,500 | 76,940,000 | 188% | 4.66 | 3.01% | 4.56 | 2.45% | 4.51 | 2.27% | 4.40 | 1.59% | -0.12% | |
| 2022-05-18 | 4.43 | 4.62 | 4.40 | 4.55 | 2.71% | 0.64% | 5.03% | 11,907,300 | 53,828,000 | 147% | 4.52 | 3.03% | 4.45 | 1.79% | 4.41 | 1.06% | 4.33 | 1.22% | -0.36% | |
| 2022-05-17 | 4.38 | 4.43 | 4.32 | 4.43 | 1.14% | 0.96% | 3.50% | 7,468,000 | 32,771,000 | 88% | 4.39 | 0.21% | 4.37 | 0.60% | 4.36 | 0.42% | 4.28 | 0.97% | -0.63% | |
| 2022-05-16 | 4.36 | 4.41 | 4.34 | 4.38 | 0.00% | 0.02% | 3.33% | 6,559,800 | 28,724,000 | 73% | 4.38 | 1.09% | 4.34 | -0.05% | 4.34 | 0.53% | 4.24 | 1.15% | -0.92% | | |
|
