航天晨光( 600501.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 | 10.48 | 10.63 | 10.38 | 10.56 | -0.75% | 0.60% | 4.67% | 4,509,400 | 47,334,000 | 57% | 10.50 | -0.89% | 10.52 | -0.72% | 10.58 | 0.75% | 10.09 | 1.44% | 0.92% |  |
| 2022-05-18 | 10.55 | 10.78 | 10.42 | 10.64 | 1.14% | 0.46% | 6.98% | 6,001,100 | 63,555,000 | 73% | 10.59 | 1.12% | 10.60 | 0.13% | 10.50 | 1.05% | 9.95 | 2.19% | 0.63% | |
| 2022-05-17 | 10.63 | 10.65 | 10.39 | 10.52 | -0.38% | 0.44% | 8.09% | 5,586,800 | 58,514,000 | 64% | 10.47 | -1.97% | 10.59 | 1.00% | 10.39 | 1.43% | 9.73 | 1.56% | 0.05% | |
| 2022-05-16 | 11.05 | 11.05 | 10.50 | 10.56 | -1.86% | -1.16% | 10.18% | 9,044,200 | 96,630,000 | 103% | 10.68 | 1.15% | 10.48 | 2.02% | 10.24 | 2.35% | 9.58 | 2.23% | -0.47% | |
| 2022-05-13 | 10.10 | 10.85 | 10.09 | 10.76 | 6.32% | 1.87% | 14.77% | 10,801,100 | 114,092,000 | 123% | 10.56 | 5.36% | 10.27 | 3.01% | 10.01 | 3.11% | 9.38 | 1.98% | -0.98% | |
| 2022-05-12 | 9.80 | 10.20 | 9.70 | 10.12 | 2.74% | 0.94% | 10.08% | 5,997,300 | 60,131,000 | 68% | 10.03 | -0.97% | 9.97 | 1.69% | 9.71 | 1.87% | 9.19 | 0.35% | -1.39% | |
| 2022-05-11 | 10.10 | 10.41 | 9.80 | 9.85 | -1.40% | -2.71% | 7.52% | 10,956,300 | 110,918,000 | 117% | 10.12 | 3.37% | 9.81 | 3.50% | 9.53 | 3.68% | 9.16 | 0.89% | -1.73% | |
| 2022-05-10 | 9.38 | 10.08 | 9.38 | 9.99 | 4.50% | 2.00% | 10.02% | 10,875,800 | 106,523,000 | 123% | 9.79 | 3.75% | 9.48 | 3.18% | 9.19 | 2.68% | 9.08 | 0.10% | -1.91% | |
| 2022-05-09 | 9.07 | 9.73 | 9.00 | 9.56 | 4.82% | 1.27% | 5.39% | 8,961,000 | 84,589,000 | 103% | 9.44 | 3.57% | 9.18 | 3.12% | 8.95 | 1.82% | 9.07 | -0.56% | -2.04% | |
| 2022-05-06 | 8.83 | 9.31 | 8.80 | 9.12 | 1.00% | 0.05% | -0.02% | 8,691,500 | 79,227,000 | 100% | 9.12 | 1.14% | 8.91 | 1.60% | 8.79 | 0.68% | 9.12 | -0.96% | -2.05% | |
| 2022-05-05 | 8.87 | 9.17 | 8.73 | 9.03 | 2.50% | 0.20% | -1.95% | 9,844,600 | 88,721,000 | 117% | 9.01 | 3.81% | 8.77 | 1.52% | 8.73 | -1.04% | 9.21 | -1.51% | -2.01% | |
| 2022-04-29 | 8.60 | 8.82 | 8.50 | 8.81 | 3.77% | 1.49% | -5.79% | 12,685,200 | 110,118,000 | 150% | 8.68 | 0.68% | 8.64 | -0.21% | 8.82 | -1.49% | 9.35 | -3.58% | -1.95% | |
| 2022-04-28 | 8.68 | 8.88 | 8.44 | 8.49 | -3.63% | -1.53% | -12.46% | 9,312,700 | 80,294,000 | 106% | 8.62 | 0.34% | 8.65 | -3.20% | 8.96 | -2.85% | 9.70 | -3.67% | -1.74% | |
| 2022-04-27 | 8.35 | 8.82 | 8.35 | 8.81 | 2.20% | 2.53% | -12.49% | 10,783,500 | 92,660,000 | 116% | 8.59 | -2.07% | 8.94 | -3.30% | 9.22 | -4.10% | 10.07 | -2.88% | -1.44% | |
| 2022-04-26 | 9.08 | 9.15 | 8.52 | 8.62 | -4.54% | -1.77% | -16.84% | 7,755,500 | 68,051,000 | 90% | 8.78 | -5.95% | 9.24 | -4.43% | 9.61 | -3.61% | 10.37 | -2.13% | -1.21% | |
| 2022-04-25 | 9.85 | 9.85 | 8.98 | 9.03 | -9.15% | -3.22% | -14.74% | 12,827,800 | 119,678,000 | 164% | 9.33 | -6.19% | 9.67 | -6.23% | 9.97 | -4.88% | 10.59 | -3.00% | -1.10% | |
| 2022-04-22 | 9.98 | 10.09 | 9.78 | 9.94 | -0.90% | -0.06% | -8.96% | 3,632,700 | 36,131,000 | 53% | 9.95 | -2.93% | 10.31 | -1.94% | 10.48 | -1.94% | 10.92 | -0.94% | -1.03% | |
| 2022-04-21 | 10.50 | 10.62 | 9.98 | 10.03 | -4.93% | -2.11% | -9.00% | 5,916,800 | 60,626,000 | 86% | 10.25 | -4.00% | 10.52 | -1.70% | 10.69 | -2.69% | 11.02 | -1.14% | -1.08% | |
| 2022-04-20 | 10.69 | 10.83 | 10.46 | 10.55 | -1.22% | -1.15% | -5.37% | 4,853,300 | 51,797,000 | 73% | 10.67 | -0.36% | 10.70 | -1.03% | 10.99 | -0.74% | 11.15 | -0.72% | -1.04% | |
| 2022-04-19 | 10.67 | 10.96 | 10.55 | 10.68 | 0.00% | -0.29% | -4.90% | 4,484,900 | 48,036,000 | 69% | 10.71 | -0.04% | 10.81 | -2.45% | 11.07 | -0.50% | 11.23 | -0.56% | -1.00% | |
| 2022-04-18 | 10.80 | 10.88 | 10.59 | 10.68 | -2.82% | -0.33% | -5.43% | 6,024,500 | 64,553,000 | 94% | 10.72 | -1.68% | 11.08 | -1.09% | 11.12 | -0.84% | 11.29 | -0.90% | -0.93% | |
| 2022-04-15 | 11.26 | 11.35 | 10.52 | 10.99 | -3.43% | 0.84% | -3.55% | 11,891,900 | 129,597,000 | 187% | 10.90 | -5.22% | 11.20 | -1.63% | 11.22 | -1.44% | 11.40 | -1.44% | -0.89% | |
| 2022-04-14 | 11.33 | 11.87 | 11.15 | 11.38 | 0.35% | -1.03% | -1.57% | 10,570,300 | 121,541,000 | 196% | 11.50 | 1.56% | 11.39 | 1.05% | 11.38 | -0.14% | 11.56 | -0.74% | -0.72% | |
| 2022-04-13 | 11.27 | 11.49 | 11.08 | 11.34 | -0.26% | 0.17% | -2.64% | 4,537,100 | 51,366,000 | 87% | 11.32 | 1.25% | 11.27 | -0.39% | 11.40 | -0.75% | 11.65 | -0.49% | -0.69% | |
| 2022-04-12 | 11.12 | 11.38 | 10.98 | 11.37 | 1.52% | 1.69% | -2.86% | 3,998,300 | 44,705,000 | 71% | 11.18 | -1.03% | 11.32 | -1.33% | 11.48 | -0.68% | 11.71 | -1.11% | -0.74% | |
| 2022-04-11 | 11.68 | 11.68 | 11.13 | 11.20 | -4.68% | -0.86% | -5.37% | 5,495,100 | 62,080,000 | 90% | 11.30 | -1.09% | 11.47 | -1.40% | 11.56 | -0.93% | 11.84 | -2.31% | -0.68% | |
| 2022-04-08 | 11.62 | 11.75 | 10.85 | 11.75 | 0.77% | 2.88% | -3.02% | 6,153,100 | 70,273,000 | 84% | 11.42 | -2.56% | 11.63 | -1.01% | 11.67 | -1.19% | 12.12 | -1.41% | -0.45% | |
| 2022-04-07 | 11.83 | 11.94 | 11.49 | 11.66 | -1.60% | -0.52% | -5.12% | 4,875,300 | 57,143,000 | 64% | 11.72 | -1.11% | 11.75 | -0.14% | 11.81 | -0.75% | 12.29 | -0.68% | -0.28% | |
| 2022-04-06 | 11.88 | 12.00 | 11.73 | 11.85 | 1.20% | -0.03% | -4.23% | 3,852,700 | 45,665,000 | 49% | 11.85 | 1.53% | 11.77 | -0.52% | 11.90 | 0.06% | 12.37 | -0.32% | -0.20% | |
| 2022-04-01 | 11.68 | 11.79 | 11.59 | 11.71 | 0.00% | 0.30% | -5.66% | 3,364,300 | 39,278,000 | 38% | 11.68 | -0.75% | 11.83 | -1.01% | 11.89 | -1.15% | 12.41 | 0.06% | -0.19% | | |
|
