动力源( 600405.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 | 5.92 | 6.36 | 5.85 | 6.17 | 4.22% | 1.15% | 4.75% | 69,390,000 | 423,257,000 | 192% | 6.10 | 2.71% | 6.03 | 0.60% | 5.99 | 1.32% | 5.89 | 1.19% | 0.77% | |
| 2022-06-24 | 6.05 | 6.05 | 5.86 | 5.92 | -2.15% | -0.32% | 1.70% | 44,492,700 | 264,229,000 | 138% | 5.94 | -1.51% | 6.00 | 0.72% | 5.91 | 0.46% | 5.82 | 0.66% | 0.71% | |
| 2022-06-23 | 6.27 | 6.29 | 5.90 | 6.05 | -2.10% | 0.33% | 4.62% | 78,688,100 | 474,490,000 | 273% | 6.03 | 0.52% | 5.96 | 2.14% | 5.88 | 1.73% | 5.78 | 1.83% | 0.67% | |
| 2022-06-22 | 5.69 | 6.18 | 5.65 | 6.18 | 9.96% | 3.02% | 8.82% | 63,764,200 | 382,547,000 | 291% | 6.00 | 6.01% | 5.83 | 3.19% | 5.78 | 2.99% | 5.68 | 2.40% | 0.52% | |
| 2022-06-21 | 5.85 | 5.87 | 5.58 | 5.62 | -2.26% | -0.69% | 1.33% | 29,544,800 | 167,181,000 | 163% | 5.66 | -0.65% | 5.65 | 0.61% | 5.61 | 0.75% | 5.55 | 0.36% | 0.32% |  |
| 2022-06-20 | 5.43 | 5.85 | 5.43 | 5.75 | 5.89% | 0.95% | 4.05% | 42,795,300 | 243,763,000 | 264% | 5.70 | 4.92% | 5.62 | 2.86% | 5.57 | 1.59% | 5.53 | 0.91% | 0.33% | |
| 2022-06-17 | 5.38 | 5.50 | 5.35 | 5.43 | 0.18% | 0.02% | -0.84% | 9,909,600 | 53,797,000 | 70% | 5.43 | -0.11% | 5.46 | -0.04% | 5.49 | 0.02% | 5.48 | -0.13% | 0.32% | |
| 2022-06-16 | 5.45 | 5.49 | 5.38 | 5.42 | -0.55% | -0.28% | -1.15% | 8,634,800 | 46,929,000 | 59% | 5.44 | -1.20% | 5.46 | -0.80% | 5.48 | 0.22% | 5.48 | 0.04% | 0.43% | |
| 2022-06-15 | 5.52 | 5.57 | 5.45 | 5.45 | -1.27% | -0.93% | -0.57% | 12,709,700 | 69,914,000 | 83% | 5.50 | 1.08% | 5.51 | 0.33% | 5.47 | 0.24% | 5.48 | 0.26% | 0.53% | |
| 2022-06-14 | 5.50 | 5.53 | 5.33 | 5.52 | -0.54% | 1.43% | 0.97% | 13,807,800 | 75,145,000 | 91% | 5.44 | -1.89% | 5.49 | 0.27% | 5.46 | -0.31% | 5.47 | 0.18% | 0.56% | |
| 2022-06-13 | 5.38 | 5.76 | 5.37 | 5.55 | 2.02% | 0.05% | 1.70% | 22,737,000 | 126,115,000 | 161% | 5.55 | 1.84% | 5.47 | 1.00% | 5.48 | 0.18% | 5.46 | 0.55% | 0.60% |  |
| 2022-06-10 | 5.39 | 5.56 | 5.34 | 5.44 | 2.45% | -0.13% | 0.24% | 16,876,700 | 91,931,000 | 130% | 5.45 | 1.74% | 5.42 | -0.51% | 5.47 | -0.29% | 5.43 | 0.33% | 0.60% | |
| 2022-06-09 | 5.48 | 5.49 | 5.28 | 5.31 | -2.75% | -0.82% | -1.83% | 10,547,700 | 56,475,000 | 85% | 5.35 | -1.42% | 5.45 | -0.98% | 5.48 | -0.16% | 5.41 | 0.30% | 0.65% | |
| 2022-06-08 | 5.55 | 5.56 | 5.31 | 5.46 | -1.27% | 0.53% | 1.24% | 17,275,600 | 93,822,000 | 140% | 5.43 | -2.22% | 5.50 | -0.65% | 5.49 | 0.27% | 5.39 | 0.43% | 0.71% | |
| 2022-06-07 | 5.64 | 5.66 | 5.49 | 5.53 | -0.90% | -0.43% | 2.98% | 11,657,800 | 64,747,000 | 99% | 5.55 | 0.24% | 5.54 | 0.71% | 5.48 | 0.75% | 5.37 | 0.43% | 0.77% | |
| 2022-06-06 | 5.58 | 5.60 | 5.46 | 5.58 | 0.00% | 0.70% | 4.36% | 14,790,700 | 81,953,000 | 125% | 5.54 | 0.40% | 5.50 | 1.22% | 5.44 | 1.02% | 5.35 | 0.77% | 0.87% | |
| 2022-06-02 | 5.45 | 5.59 | 5.35 | 5.58 | 2.01% | 1.11% | 5.16% | 14,780,100 | 81,568,000 | 128% | 5.52 | 1.43% | 5.43 | 1.46% | 5.38 | 1.26% | 5.31 | 1.01% | 0.94% | |
| 2022-06-01 | 5.30 | 5.55 | 5.27 | 5.47 | 2.63% | 0.53% | 4.13% | 16,783,700 | 91,328,000 | 149% | 5.44 | 2.76% | 5.35 | 1.73% | 5.31 | 1.37% | 5.25 | 1.02% | 0.95% | |
| 2022-05-31 | 5.32 | 5.37 | 5.24 | 5.33 | 1.33% | 0.66% | 2.50% | 10,499,000 | 55,592,000 | 97% | 5.30 | 1.17% | 5.26 | 0.50% | 5.24 | 0.17% | 5.20 | 0.60% | 0.99% | |
| 2022-05-30 | 5.24 | 5.28 | 5.18 | 5.26 | 0.77% | 0.50% | 1.76% | 7,136,400 | 37,351,000 | 68% | 5.23 | -0.31% | 5.24 | 0.25% | 5.23 | -0.34% | 5.17 | 0.60% | 1.05% | |
| 2022-05-27 | 5.20 | 5.31 | 5.16 | 5.22 | -0.38% | -0.57% | 1.60% | 8,987,100 | 47,181,000 | 84% | 5.25 | 0.46% | 5.22 | -0.08% | 5.25 | 0.27% | 5.14 | 0.55% | 1.20% | |
| 2022-05-26 | 5.25 | 5.29 | 5.16 | 5.24 | -0.95% | 0.27% | 2.54% | 9,579,700 | 50,065,000 | 91% | 5.23 | 0.42% | 5.23 | -0.51% | 5.24 | 0.63% | 5.11 | 0.79% | 1.23% | |
| 2022-05-25 | 5.09 | 5.32 | 5.09 | 5.29 | 3.52% | 1.65% | 4.34% | 12,463,200 | 64,859,000 | 118% | 5.20 | -0.86% | 5.26 | 0.13% | 5.20 | 0.70% | 5.07 | 0.86% | 1.19% | |
| 2022-05-24 | 5.39 | 5.42 | 5.11 | 5.11 | -5.19% | -2.65% | 1.65% | 14,513,200 | 76,187,000 | 139% | 5.25 | -1.21% | 5.25 | 1.24% | 5.17 | 1.18% | 5.03 | 1.11% | 1.08% | |
| 2022-05-23 | 5.24 | 5.39 | 5.22 | 5.39 | 2.86% | 1.45% | 8.41% | 12,528,200 | 66,563,000 | 130% | 5.31 | 2.55% | 5.18 | 2.11% | 5.11 | 1.92% | 4.97 | 1.43% | 0.83% | |
| 2022-05-20 | 5.12 | 5.25 | 5.11 | 5.24 | 2.75% | 1.14% | 6.90% | 12,215,800 | 63,290,000 | 132% | 5.18 | 2.74% | 5.08 | 1.91% | 5.01 | 1.44% | 4.90 | 1.43% | 0.57% | |
| 2022-05-19 | 4.91 | 5.12 | 4.91 | 5.10 | 2.20% | 1.13% | 5.52% | 11,301,700 | 57,000,000 | 125% | 5.04 | 1.12% | 4.98 | 1.20% | 4.94 | 1.19% | 4.83 | 1.13% | 0.30% | |
| 2022-05-18 | 4.93 | 5.04 | 4.91 | 4.99 | 1.63% | 0.06% | 4.42% | 9,875,900 | 49,247,000 | 111% | 4.99 | 2.32% | 4.92 | 1.03% | 4.88 | 0.64% | 4.78 | 1.42% | 0.09% | |
| 2022-05-17 | 4.90 | 4.92 | 4.81 | 4.91 | 0.00% | 0.74% | 4.20% | 6,861,000 | 33,438,000 | 73% | 4.87 | -0.49% | 4.87 | 0.54% | 4.85 | 0.48% | 4.71 | 1.14% | -0.25% | |
| 2022-05-16 | 4.88 | 4.96 | 4.85 | 4.91 | 0.00% | 0.24% | 5.39% | 10,909,000 | 53,427,000 | 114% | 4.90 | 1.35% | 4.85 | 0.35% | 4.83 | 0.96% | 4.66 | 2.10% | -0.56% | | |
|
