ST 曙光( 600303.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2023-01-11 | 6.37 | 6.49 | 6.31 | 6.34 | -0.16% | -0.84% | 4.53% | 18,917,100 | 120,950,000 | 69% | 6.39 | 0.88% | 6.34 | 0.68% | 6.27 | 0.64% | 6.07 | 1.40% | -0.10% |  |
| 2023-01-10 | 6.20 | 6.50 | 6.16 | 6.35 | 1.11% | 0.19% | 6.17% | 25,597,000 | 162,236,000 | 89% | 6.34 | 0.64% | 6.30 | 1.14% | 6.23 | 0.00% | 5.98 | 0.61% | -0.33% | |
| 2023-01-09 | 6.30 | 6.43 | 6.20 | 6.28 | -2.03% | -0.29% | 5.63% | 25,548,900 | 160,917,000 | 88% | 6.30 | 0.62% | 6.23 | 0.66% | 6.23 | 0.21% | 5.95 | 0.51% | -0.43% | |
| 2023-01-06 | 6.15 | 6.41 | 6.04 | 6.41 | 5.08% | 2.41% | 8.37% | 30,336,000 | 189,870,000 | 101% | 6.26 | 2.37% | 6.18 | -0.42% | 6.22 | 1.85% | 5.92 | 0.65% | -0.58% | |
| 2023-01-05 | 6.10 | 6.24 | 6.00 | 6.10 | -0.49% | -0.23% | 3.79% | 25,841,300 | 157,985,000 | 83% | 6.11 | -0.92% | 6.21 | -0.48% | 6.11 | 3.49% | 5.88 | 0.22% | -0.96% | |
| 2023-01-04 | 6.22 | 6.33 | 6.05 | 6.13 | -3.62% | -0.66% | 4.54% | 32,128,100 | 198,247,000 | 104% | 6.17 | -1.86% | 6.24 | 2.65% | 5.90 | 2.31% | 5.86 | -0.19% | -1.35% | |
| 2023-01-03 | 6.11 | 6.42 | 5.96 | 6.36 | 4.09% | 1.15% | 8.26% | 48,558,700 | 305,356,000 | 158% | 6.29 | 2.91% | 6.08 | 9.37% | 5.77 | 2.65% | 5.88 | 0.05% | -1.50% | |
| 2022-12-30 | 6.11 | 6.11 | 6.11 | 6.11 | 4.98% | 0.00% | 4.05% | 960,500 | 5,869,000 | 3% | 6.11 | 6.58% | 5.56 | 0.22% | 5.62 | -1.04% | 5.87 | -1.46% | -1.66% | |
| 2022-12-29 | 5.64 | 5.82 | 5.58 | 5.82 | 5.05% | 1.52% | -2.33% | 29,451,300 | 168,858,000 | 79% | 5.73 | 5.33% | 5.55 | -0.70% | 5.68 | -0.47% | 5.96 | -0.90% | -1.70% | |
| 2022-12-28 | 5.33 | 5.77 | 5.23 | 5.54 | 0.73% | 1.78% | -7.87% | 49,580,500 | 269,851,000 | 116% | 5.44 | -1.66% | 5.59 | -3.36% | 5.71 | -2.09% | 6.01 | -1.93% | -1.98% | |
| 2022-12-27 | 5.61 | 5.69 | 5.50 | 5.50 | -5.01% | -0.63% | -10.29% | 36,162,100 | 200,153,000 | 76% | 5.54 | -6.31% | 5.78 | -2.05% | 5.83 | -2.61% | 6.13 | -0.91% | -2.35% |  |
| 2022-12-26 | 5.94 | 6.06 | 5.79 | 5.79 | -4.93% | -2.00% | -6.42% | 27,535,300 | 162,666,000 | 67% | 5.91 | -0.39% | 5.90 | -0.22% | 5.98 | -1.79% | 6.19 | -0.35% | -2.17% | |
| 2022-12-23 | 5.86 | 6.20 | 5.71 | 6.09 | 2.70% | 2.68% | -1.92% | 34,752,400 | 206,129,000 | 91% | 5.93 | 1.13% | 5.91 | -1.79% | 6.09 | -2.34% | 6.21 | -0.99% | -2.13% | |
| 2022-12-22 | 5.70 | 6.13 | 5.60 | 5.93 | 1.19% | 1.11% | -5.44% | 35,650,500 | 209,084,000 | 98% | 5.87 | -1.45% | 6.02 | -3.43% | 6.24 | -0.87% | 6.27 | -3.15% | -2.06% | |
| 2022-12-21 | 6.10 | 6.14 | 5.86 | 5.86 | -5.02% | -1.53% | -9.50% | 27,685,300 | 164,769,000 | 74% | 5.95 | -4.36% | 6.24 | -2.90% | 6.29 | -0.38% | 6.48 | -3.63% | -1.83% | |
| 2022-12-20 | 6.42 | 6.49 | 6.17 | 6.17 | -4.93% | -0.84% | -8.17% | 37,410,700 | 232,752,000 | 96% | 6.22 | -4.45% | 6.42 | 0.61% | 6.32 | -0.25% | 6.72 | -1.70% | -1.54% | |
| 2022-12-19 | 6.40 | 6.65 | 6.36 | 6.49 | -0.15% | -0.34% | -5.05% | 30,246,400 | 196,958,000 | 86% | 6.51 | -0.14% | 6.38 | 1.22% | 6.33 | 0.41% | 6.84 | -1.63% | -1.37% | |
| 2022-12-16 | 6.35 | 6.76 | 6.31 | 6.50 | 0.62% | -0.32% | -6.45% | 47,726,800 | 311,210,000 | 129% | 6.52 | 5.14% | 6.31 | 1.09% | 6.31 | 0.00% | 6.95 | -1.85% | -1.24% | |
| 2022-12-15 | 6.00 | 6.46 | 5.90 | 6.46 | 5.04% | 4.16% | -8.74% | 58,354,000 | 361,910,000 | 153% | 6.20 | -0.88% | 6.24 | -0.40% | 6.31 | -6.37% | 7.08 | -3.64% | -0.98% | |
| 2022-12-14 | 6.15 | 6.74 | 6.15 | 6.15 | -4.95% | -1.71% | -16.28% | 89,560,600 | 560,383,000 | 235% | 6.26 | -3.29% | 6.26 | -12.00% | 6.74 | -13.95% | 7.35 | -5.68% | -0.45% | |
| 2022-12-13 | 6.47 | 6.47 | 6.47 | 6.47 | -4.99% | 0.00% | -16.92% | 806,600 | 5,219,000 | 2% | 6.47 | -5.01% | 7.12 | -6.20% | 7.83 | -0.77% | 7.79 | 0.95% | 0.46% | |
| 2022-12-12 | 6.81 | 6.81 | 6.81 | 6.81 | -5.02% | -0.01% | -11.73% | 549,100 | 3,740,000 | 1% | 6.81 | -5.07% | 7.59 | -3.30% | 7.89 | 1.13% | 7.72 | -0.01% | 0.34% | |
| 2022-12-09 | 7.17 | 7.30 | 7.17 | 7.17 | -5.03% | -0.07% | -7.08% | 11,760,900 | 84,385,000 | 33% | 7.18 | -7.10% | 7.85 | -1.73% | 7.80 | -0.05% | 7.72 | -0.26% | 0.35% | |
| 2022-12-08 | 7.75 | 8.09 | 7.55 | 7.55 | -5.03% | -2.24% | -2.40% | 38,343,400 | 296,139,000 | 116% | 7.72 | -5.01% | 7.98 | 0.97% | 7.81 | -0.17% | 7.74 | -0.86% | 0.40% | |
| 2022-12-07 | 8.12 | 8.45 | 7.92 | 7.95 | -3.64% | -2.21% | 1.88% | 44,116,300 | 358,683,000 | 140% | 8.13 | -1.40% | 7.91 | 2.96% | 7.82 | 0.64% | 7.80 | -0.73% | 1.01% | |
| 2022-12-06 | 8.25 | 8.25 | 8.06 | 8.25 | 4.96% | 0.06% | 4.96% | 13,070,100 | 107,758,000 | 39% | 8.25 | 9.13% | 7.68 | 0.21% | 7.77 | 1.80% | 7.86 | -0.04% | 1.83% | |
| 2022-12-05 | 7.37 | 7.86 | 7.23 | 7.86 | 4.94% | 4.04% | -0.04% | 40,914,500 | 309,124,000 | 110% | 7.56 | -0.72% | 7.66 | -1.58% | 7.63 | -0.21% | 7.86 | -0.29% | 2.04% | |
| 2022-12-02 | 7.88 | 7.89 | 7.49 | 7.49 | -4.95% | -1.58% | -5.02% | 34,646,800 | 263,678,000 | 96% | 7.61 | -2.30% | 7.79 | 1.69% | 7.65 | -0.18% | 7.89 | 0.75% | 2.47% | |
| 2022-12-01 | 7.70 | 8.09 | 7.43 | 7.88 | 1.03% | 1.17% | 0.68% | 49,779,900 | 387,748,000 | 134% | 7.79 | -1.46% | 7.66 | 0.94% | 7.66 | -1.59% | 7.83 | 1.65% | 3.03% | |
| 2022-11-30 | 7.69 | 8.07 | 7.31 | 7.80 | 0.00% | -1.32% | 1.30% | 50,270,500 | 397,327,000 | 136% | 7.90 | 9.20% | 7.59 | 3.31% | 7.79 | -2.32% | 7.70 | 3.41% | 3.25% | | |
|
