浦东建设( 600284.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 | 8.16 | 8.33 | 7.71 | 7.78 | -4.07% | -1.56% | 1.62% | 115,787,100 | 915,063,000 | 145% | 7.90 | -0.92% | 7.77 | 1.70% | 7.77 | -0.18% | 7.66 | 0.91% | 1.54% |  |
| 2022-05-18 | 7.28 | 8.11 | 7.27 | 8.11 | 10.04% | 1.68% | 6.89% | 53,448,400 | 426,302,000 | 72% | 7.98 | 9.32% | 7.64 | -0.03% | 7.78 | 0.84% | 7.59 | 0.95% | 1.74% |  |
| 2022-05-17 | 7.61 | 7.69 | 7.12 | 7.37 | -4.41% | 1.01% | -1.94% | 56,838,500 | 414,668,000 | 73% | 7.30 | -4.74% | 7.64 | -2.55% | 7.72 | -0.26% | 7.52 | 0.54% | 1.59% | |
| 2022-05-16 | 7.86 | 7.86 | 7.53 | 7.71 | -3.14% | 0.67% | 3.13% | 64,666,800 | 495,252,000 | 90% | 7.66 | -2.25% | 7.84 | 0.40% | 7.74 | 0.81% | 7.48 | 0.93% | 1.41% | |
| 2022-05-13 | 7.83 | 8.09 | 7.63 | 7.96 | 0.13% | 1.60% | 7.47% | 93,988,700 | 736,376,000 | 142% | 7.84 | -1.27% | 7.81 | 1.17% | 7.67 | 1.50% | 7.41 | 1.52% | 1.04% | |
| 2022-05-12 | 7.39 | 8.16 | 7.39 | 7.95 | 7.14% | 0.18% | 8.96% | 127,532,800 | 1,012,099,000 | 222% | 7.94 | 5.11% | 7.72 | 3.71% | 7.56 | 2.38% | 7.30 | 2.96% | 0.61% | |
| 2022-05-11 | 7.56 | 7.85 | 7.38 | 7.42 | -2.11% | -1.72% | 4.71% | 72,456,600 | 547,080,000 | 148% | 7.55 | 0.45% | 7.44 | 1.13% | 7.38 | 1.57% | 7.09 | 1.52% | 0.14% | |
| 2022-05-10 | 7.08 | 7.79 | 7.03 | 7.58 | 4.12% | 0.85% | 8.60% | 76,754,700 | 576,898,000 | 177% | 7.52 | 3.94% | 7.36 | 1.03% | 7.27 | 2.44% | 6.98 | 2.18% | -0.13% | |
| 2022-05-09 | 7.01 | 7.50 | 7.01 | 7.28 | 2.54% | 0.68% | 6.57% | 62,956,300 | 455,259,000 | 159% | 7.23 | -1.20% | 7.29 | 1.36% | 7.10 | 1.85% | 6.83 | 1.07% | -0.45% | |
| 2022-05-06 | 7.18 | 7.61 | 7.06 | 7.10 | -3.27% | -2.99% | 5.05% | 96,943,000 | 709,502,000 | 278% | 7.32 | 0.44% | 7.19 | 4.46% | 6.97 | 4.27% | 6.76 | 2.81% | -0.58% | |
| 2022-05-05 | 6.85 | 7.34 | 6.84 | 7.34 | 10.04% | 0.73% | 11.65% | 66,190,200 | 482,314,000 | 244% | 7.29 | 10.36% | 6.88 | 7.25% | 6.68 | 5.69% | 6.57 | 2.91% | -0.89% | |
| 2022-04-29 | 6.43 | 6.74 | 6.40 | 6.67 | 2.46% | 1.01% | 4.41% | 33,320,600 | 220,027,000 | 137% | 6.60 | 3.00% | 6.42 | 2.49% | 6.32 | 1.54% | 6.39 | -0.59% | -1.21% | |
| 2022-04-28 | 6.23 | 6.68 | 6.15 | 6.51 | 3.17% | 1.54% | 1.31% | 37,860,200 | 242,717,000 | 151% | 6.41 | 3.40% | 6.26 | 1.72% | 6.23 | 0.86% | 6.43 | -1.20% | -1.18% | |
| 2022-04-27 | 6.13 | 6.33 | 6.06 | 6.31 | 4.13% | 1.77% | -2.98% | 28,471,300 | 176,510,000 | 112% | 6.20 | 2.11% | 6.15 | 0.39% | 6.17 | -1.67% | 6.50 | -2.81% | -1.07% | |
| 2022-04-26 | 6.05 | 6.25 | 5.90 | 6.06 | 0.00% | -0.20% | -9.44% | 21,660,500 | 131,518,000 | 71% | 6.07 | -1.59% | 6.13 | -1.08% | 6.28 | -1.77% | 6.69 | -2.80% | -0.78% | |
| 2022-04-25 | 6.05 | 6.32 | 6.05 | 6.06 | -1.94% | -1.78% | -11.98% | 24,651,300 | 152,104,000 | 70% | 6.17 | 0.44% | 6.20 | -2.93% | 6.39 | -1.34% | 6.89 | -1.69% | -0.39% | |
| 2022-04-22 | 6.04 | 6.24 | 6.02 | 6.18 | 0.98% | 0.60% | -11.75% | 16,779,400 | 103,079,000 | 44% | 6.14 | -1.67% | 6.38 | -2.21% | 6.48 | -2.41% | 7.00 | -1.14% | -0.15% | |
| 2022-04-21 | 6.60 | 6.66 | 6.09 | 6.12 | -6.99% | -2.03% | -13.61% | 28,996,400 | 181,152,000 | 70% | 6.25 | -7.29% | 6.53 | -2.41% | 6.64 | -2.81% | 7.08 | -1.02% | 0.06% | |
| 2022-04-20 | 6.80 | 6.97 | 6.54 | 6.58 | -3.09% | -2.34% | -8.06% | 22,505,200 | 151,636,000 | 58% | 6.74 | 0.64% | 6.69 | -1.24% | 6.83 | -2.26% | 7.16 | -0.28% | 0.19% | |
| 2022-04-19 | 6.55 | 6.83 | 6.50 | 6.79 | 3.66% | 1.42% | -5.39% | 19,923,600 | 133,398,000 | 51% | 6.70 | 1.26% | 6.77 | -1.74% | 6.99 | -2.44% | 7.18 | -0.28% | 0.23% | |
| 2022-04-18 | 6.75 | 6.77 | 6.49 | 6.55 | -2.96% | -0.94% | -8.99% | 16,410,900 | 108,504,000 | 42% | 6.61 | -4.16% | 6.89 | -2.75% | 7.16 | -1.13% | 7.20 | -0.32% | 0.27% | |
| 2022-04-15 | 6.98 | 7.20 | 6.71 | 6.75 | -4.53% | -2.16% | -6.51% | 32,647,500 | 225,230,000 | 87% | 6.90 | -2.00% | 7.09 | -2.68% | 7.25 | -0.79% | 7.22 | -0.29% | 0.34% | |
| 2022-04-14 | 6.80 | 7.16 | 6.80 | 7.07 | 1.29% | 0.43% | -2.36% | 29,662,600 | 208,826,000 | 85% | 7.04 | -2.34% | 7.28 | -0.95% | 7.30 | -0.26% | 7.24 | -0.10% | 0.42% | |
| 2022-04-13 | 7.59 | 7.61 | 6.98 | 6.98 | -10.05% | -3.18% | -3.70% | 61,214,300 | 441,314,000 | 192% | 7.21 | -3.61% | 7.35 | -0.56% | 7.32 | -0.06% | 7.25 | 0.08% | 0.47% | |
| 2022-04-12 | 7.24 | 7.77 | 7.09 | 7.76 | 5.58% | 3.76% | 7.15% | 59,284,000 | 443,388,000 | 229% | 7.48 | 1.33% | 7.39 | 1.23% | 7.33 | 1.20% | 7.24 | 1.13% | 0.45% | |
| 2022-04-11 | 7.45 | 7.60 | 7.25 | 7.35 | -0.94% | -0.42% | 2.64% | 42,894,100 | 316,610,000 | 198% | 7.38 | 1.08% | 7.30 | 1.28% | 7.24 | 0.91% | 7.16 | 0.70% | 0.36% | |
| 2022-04-08 | 7.11 | 7.42 | 7.05 | 7.42 | 5.55% | 1.62% | 4.35% | 50,932,900 | 371,923,000 | 250% | 7.30 | 1.87% | 7.21 | 1.74% | 7.18 | 1.41% | 7.11 | 0.97% | 0.35% | |
| 2022-04-07 | 7.12 | 7.35 | 7.03 | 7.03 | -1.82% | -1.93% | -0.18% | 24,824,900 | 177,945,000 | 146% | 7.17 | 1.65% | 7.09 | 0.33% | 7.08 | 0.83% | 7.04 | 0.24% | 0.28% | |
| 2022-04-06 | 6.98 | 7.18 | 6.88 | 7.16 | 2.29% | 1.53% | 1.91% | 22,508,300 | 158,737,000 | 133% | 7.05 | 0.79% | 7.07 | 0.41% | 7.02 | 0.46% | 7.03 | 0.11% | 0.30% | |
| 2022-04-01 | 7.01 | 7.14 | 6.92 | 7.00 | 0.00% | 0.04% | -0.26% | 13,349,600 | 93,408,000 | 80% | 7.00 | -1.74% | 7.04 | 0.46% | 6.99 | 0.06% | 7.02 | 0.13% | 0.32% | | |
|
