长园集团( 600525.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 | 5.40 | 5.42 | 5.17 | 5.27 | -0.38% | 0.36% | 2.93% | 24,198,000 | 127,064,000 | 96% | 5.25 | -0.49% | 5.21 | 1.09% | 5.21 | 0.50% | 5.12 | 0.47% | 1.04% |  |
| 2022-06-24 | 5.17 | 5.36 | 5.11 | 5.29 | 2.52% | 0.25% | 3.81% | 33,116,400 | 174,770,000 | 143% | 5.28 | 3.11% | 5.15 | -0.73% | 5.19 | 0.82% | 5.10 | 0.85% | 1.03% | |
| 2022-06-23 | 5.02 | 5.29 | 4.98 | 5.16 | 1.38% | 0.82% | 2.12% | 35,082,200 | 179,564,000 | 167% | 5.12 | 0.61% | 5.19 | 0.17% | 5.15 | 0.53% | 5.05 | 0.64% | 0.98% | |
| 2022-06-22 | 4.98 | 5.25 | 4.95 | 5.09 | 1.60% | 0.06% | 1.37% | 42,245,000 | 214,912,000 | 231% | 5.09 | -3.84% | 5.18 | 0.06% | 5.12 | 0.45% | 5.02 | 0.84% | 0.96% | |
| 2022-06-21 | 5.27 | 5.58 | 4.95 | 5.01 | -1.18% | -5.29% | 0.62% | 70,909,200 | 375,138,000 | 499% | 5.29 | 6.35% | 5.18 | 8.01% | 5.10 | 7.22% | 4.98 | 5.80% | 0.94% | |
| 2022-06-20 | 4.70 | 5.07 | 4.69 | 5.07 | 9.98% | 1.93% | 7.73% | 17,187,400 | 85,493,000 | 210% | 4.97 | 7.87% | 4.80 | 3.10% | 4.75 | 2.33% | 4.71 | 1.29% | 0.41% | |
| 2022-06-17 | 4.59 | 4.66 | 4.53 | 4.61 | 0.22% | -0.02% | -0.77% | 7,491,300 | 34,546,000 | 97% | 4.61 | -0.11% | 4.65 | 0.04% | 4.64 | -0.07% | 4.65 | -0.13% | 0.34% |  |
| 2022-06-16 | 4.71 | 4.72 | 4.55 | 4.60 | -1.29% | -0.35% | -1.12% | 9,317,700 | 43,007,000 | 124% | 4.62 | -2.16% | 4.65 | -0.32% | 4.65 | 0.19% | 4.65 | -0.15% | 0.41% | |
| 2022-06-15 | 4.66 | 4.82 | 4.64 | 4.66 | -0.43% | -1.23% | 0.02% | 9,669,000 | 45,622,000 | 130% | 4.72 | 2.41% | 4.67 | 0.80% | 4.64 | 0.52% | 4.66 | 0.50% | 0.52% | |
| 2022-06-14 | 4.63 | 4.69 | 4.52 | 4.68 | 0.86% | 1.58% | 0.95% | 8,218,600 | 37,866,000 | 106% | 4.61 | -1.10% | 4.63 | 0.39% | 4.61 | -0.50% | 4.64 | 0.30% | 0.56% | |
| 2022-06-13 | 4.61 | 4.72 | 4.60 | 4.64 | -0.85% | -0.39% | 0.39% | 5,346,200 | 24,903,000 | 72% | 4.66 | 0.65% | 4.61 | 0.09% | 4.64 | -0.26% | 4.62 | 0.35% | 0.55% | |
| 2022-06-10 | 4.53 | 4.70 | 4.50 | 4.68 | 2.86% | 1.12% | 1.61% | 6,477,300 | 29,980,000 | 88% | 4.63 | 1.47% | 4.61 | -0.63% | 4.65 | -0.17% | 4.61 | 0.37% | 0.53% | |
| 2022-06-09 | 4.66 | 4.69 | 4.49 | 4.55 | -2.15% | -0.24% | -0.85% | 7,657,700 | 34,929,000 | 104% | 4.56 | -1.47% | 4.64 | -1.07% | 4.66 | -0.47% | 4.59 | 0.39% | 0.53% | |
| 2022-06-08 | 4.68 | 4.73 | 4.55 | 4.65 | -1.27% | 0.45% | 1.73% | 8,700,100 | 40,274,000 | 123% | 4.63 | -2.24% | 4.69 | -0.51% | 4.68 | 0.49% | 4.57 | 0.71% | 0.51% | |
| 2022-06-07 | 4.74 | 4.80 | 4.68 | 4.71 | -0.42% | -0.53% | 3.77% | 6,158,900 | 29,160,000 | 89% | 4.74 | 0.49% | 4.71 | 0.56% | 4.66 | 1.02% | 4.54 | 0.49% | 0.48% |  |
| 2022-06-06 | 4.70 | 4.76 | 4.67 | 4.73 | 0.42% | 0.38% | 4.72% | 7,145,600 | 33,668,000 | 106% | 4.71 | 0.73% | 4.68 | 1.28% | 4.61 | 0.99% | 4.52 | 0.58% | 0.48% | |
| 2022-06-02 | 4.69 | 4.71 | 4.64 | 4.71 | 0.21% | 0.68% | 4.88% | 5,535,100 | 25,895,000 | 83% | 4.68 | 0.24% | 4.62 | 1.23% | 4.56 | 0.86% | 4.49 | 0.56% | 0.51% | |
| 2022-06-01 | 4.61 | 4.74 | 4.56 | 4.70 | 2.40% | 0.71% | 5.24% | 10,346,800 | 48,285,000 | 154% | 4.67 | 2.35% | 4.57 | 1.83% | 4.53 | 1.69% | 4.47 | 0.95% | 0.53% | |
| 2022-05-31 | 4.48 | 4.65 | 4.44 | 4.59 | 3.38% | 0.66% | 3.75% | 11,433,200 | 52,137,000 | 178% | 4.56 | 3.80% | 4.49 | 1.82% | 4.45 | 1.44% | 4.42 | 0.91% | 0.56% | |
| 2022-05-30 | 4.36 | 4.46 | 4.35 | 4.44 | 1.14% | 1.07% | 1.28% | 5,360,400 | 23,547,000 | 89% | 4.39 | -0.54% | 4.41 | 0.30% | 4.39 | -0.21% | 4.38 | 0.18% | 0.59% | |
| 2022-05-27 | 4.44 | 4.48 | 4.36 | 4.39 | -1.13% | -0.61% | 0.32% | 4,997,100 | 22,074,000 | 81% | 4.42 | 0.16% | 4.39 | 0.34% | 4.40 | -0.18% | 4.38 | 0.21% | 0.77% | |
| 2022-05-26 | 4.43 | 4.47 | 4.34 | 4.44 | 0.68% | 0.68% | 1.67% | 5,520,600 | 24,345,000 | 91% | 4.41 | 1.15% | 4.38 | -0.18% | 4.40 | 0.14% | 4.37 | 0.32% | 0.89% | |
| 2022-05-25 | 4.27 | 4.42 | 4.27 | 4.41 | 3.76% | 1.15% | 1.31% | 6,307,800 | 27,500,000 | 100% | 4.36 | -0.25% | 4.39 | -0.68% | 4.40 | 0.05% | 4.35 | 0.16% | 0.97% | |
| 2022-05-24 | 4.48 | 4.49 | 4.23 | 4.25 | -4.92% | -2.77% | -2.21% | 9,056,800 | 39,587,000 | 143% | 4.37 | -1.84% | 4.42 | -0.25% | 4.40 | 0.34% | 4.35 | 0.44% | 1.01% | |
| 2022-05-23 | 4.48 | 4.49 | 4.42 | 4.47 | 0.00% | 0.38% | 3.30% | 4,539,900 | 20,216,000 | 75% | 4.45 | -0.07% | 4.43 | 0.73% | 4.38 | 0.55% | 4.33 | 0.49% | 0.98% | |
| 2022-05-20 | 4.42 | 4.49 | 4.42 | 4.47 | 1.13% | 0.31% | 3.81% | 6,133,700 | 27,330,000 | 100% | 4.46 | 1.74% | 4.40 | 1.31% | 4.36 | 0.69% | 4.31 | 0.89% | 0.92% | |
| 2022-05-19 | 4.31 | 4.44 | 4.28 | 4.42 | 1.61% | 0.91% | 3.56% | 6,249,700 | 27,375,000 | 96% | 4.38 | 0.67% | 4.34 | 0.51% | 4.33 | 0.49% | 4.27 | 0.76% | 0.83% | |
| 2022-05-18 | 4.30 | 4.38 | 4.28 | 4.35 | 1.64% | -0.02% | 2.69% | 6,339,900 | 27,584,000 | 87% | 4.35 | 1.71% | 4.32 | 0.42% | 4.31 | 0.30% | 4.24 | 1.24% | 0.80% | |
| 2022-05-17 | 4.28 | 4.31 | 4.25 | 4.28 | 0.00% | 0.05% | 2.29% | 5,825,800 | 24,923,000 | 75% | 4.28 | -0.88% | 4.30 | -0.02% | 4.29 | 0.33% | 4.18 | 1.26% | 0.62% | |
| 2022-05-16 | 4.30 | 4.39 | 4.27 | 4.28 | 0.00% | -0.83% | 3.58% | 6,571,300 | 28,365,000 | 84% | 4.32 | 0.49% | 4.30 | 0.21% | 4.28 | 0.54% | 4.13 | 1.92% | 0.39% | | |
|
