卧龙电驱( 600580.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 | 14.50 | 14.90 | 14.26 | 14.76 | 2.36% | 0.90% | 7.07% | 37,916,500 | 554,641,000 | 96% | 14.63 | 1.67% | 14.35 | 1.56% | 14.13 | 1.14% | 13.79 | 1.05% | 0.84% |  |
2022-06-24 | 14.49 | 14.59 | 14.26 | 14.42 | -0.48% | 0.22% | 5.70% | 35,502,200 | 510,815,000 | 90% | 14.39 | 1.86% | 14.13 | 1.40% | 13.97 | 1.15% | 13.64 | 1.01% | 0.80% |  |
2022-06-23 | 13.69 | 14.57 | 13.53 | 14.49 | 5.77% | 2.58% | 7.29% | 54,170,300 | 765,182,000 | 137% | 14.13 | 1.24% | 13.93 | 1.07% | 13.81 | 1.24% | 13.51 | 1.21% | 0.75% |  |
2022-06-22 | 13.90 | 14.29 | 13.65 | 13.70 | 1.11% | -1.81% | 2.67% | 52,196,200 | 728,254,000 | 142% | 13.95 | 2.24% | 13.79 | 1.48% | 13.64 | 1.11% | 13.34 | 1.07% | 0.63% |  |
2022-06-21 | 13.70 | 14.05 | 13.31 | 13.55 | -1.09% | -0.70% | 2.63% | 39,571,900 | 539,993,000 | 115% | 13.65 | -0.39% | 13.58 | 0.81% | 13.49 | 0.65% | 13.20 | 0.59% | 0.53% |  |
2022-06-20 | 13.56 | 13.86 | 13.53 | 13.70 | 1.56% | 0.01% | 4.37% | 37,090,800 | 508,098,000 | 114% | 13.70 | 2.38% | 13.48 | 0.85% | 13.40 | 0.95% | 13.13 | 0.53% | 0.51% |  |
2022-06-17 | 13.15 | 13.53 | 13.02 | 13.49 | 2.12% | 0.81% | 3.32% | 32,713,200 | 437,725,000 | 105% | 13.38 | 0.59% | 13.36 | 0.29% | 13.28 | 0.79% | 13.06 | 0.42% | 0.54% |  |
2022-06-16 | 13.17 | 13.48 | 13.11 | 13.21 | 0.46% | -0.70% | 1.60% | 30,109,000 | 400,546,000 | 101% | 13.30 | -0.61% | 13.32 | 0.58% | 13.17 | 0.95% | 13.00 | 0.40% | 0.55% |  |
2022-06-15 | 13.53 | 13.76 | 13.14 | 13.15 | -3.31% | -1.76% | 1.54% | 44,485,800 | 595,454,000 | 161% | 13.39 | 0.79% | 13.25 | 1.39% | 13.05 | 1.21% | 12.95 | 0.93% | 0.54% |  |
2022-06-14 | 12.95 | 13.63 | 12.71 | 13.60 | 4.62% | 2.41% | 5.99% | 52,148,300 | 692,527,000 | 210% | 13.28 | 2.01% | 13.06 | 2.33% | 12.89 | 1.23% | 12.83 | 1.15% | 0.46% |  |
2022-06-13 | 12.99 | 13.28 | 12.83 | 13.00 | -0.61% | -0.14% | 2.48% | 35,404,300 | 460,887,000 | 168% | 13.02 | 1.75% | 12.77 | 1.34% | 12.74 | 0.24% | 12.69 | 0.71% | 0.37% |  |
2022-06-10 | 12.24 | 13.16 | 12.16 | 13.08 | 7.74% | 2.24% | 3.84% | 35,441,700 | 453,438,000 | 187% | 12.79 | 3.41% | 12.60 | 0.27% | 12.71 | 0.22% | 12.60 | 0.47% | 0.32% |  |
2022-06-09 | 12.69 | 12.86 | 12.07 | 12.14 | -3.65% | -1.88% | -3.17% | 24,982,000 | 309,075,000 | 148% | 12.37 | -1.36% | 12.56 | -1.78% | 12.68 | -0.53% | 12.54 | 0.00% | 0.31% |  |
2022-06-08 | 12.85 | 12.88 | 12.30 | 12.60 | -0.94% | 0.46% | 0.50% | 22,778,400 | 285,676,000 | 147% | 12.54 | -2.10% | 12.79 | -0.59% | 12.75 | 0.30% | 12.54 | 0.10% | 0.35% |  |
2022-06-07 | 13.10 | 13.19 | 12.63 | 12.72 | -3.27% | -0.71% | 1.56% | 21,498,300 | 275,425,000 | 147% | 12.81 | -2.15% | 12.87 | 0.43% | 12.71 | 0.95% | 12.53 | 0.43% | 0.43% |  |
2022-06-06 | 12.88 | 13.24 | 12.80 | 13.15 | 2.10% | 0.44% | 5.44% | 17,492,600 | 229,018,000 | 132% | 13.09 | 2.97% | 12.81 | 2.36% | 12.59 | 1.52% | 12.47 | 0.76% | 0.46% |  |
2022-06-02 | 12.55 | 12.93 | 12.38 | 12.88 | 1.74% | 1.30% | 4.06% | 17,942,700 | 228,136,000 | 136% | 12.72 | 1.13% | 12.52 | 1.62% | 12.40 | 0.84% | 12.38 | 0.57% | 0.50% |  |
2022-06-01 | 12.44 | 12.71 | 12.34 | 12.66 | 2.18% | 0.69% | 2.86% | 13,239,000 | 166,453,000 | 103% | 12.57 | 2.70% | 12.32 | 0.99% | 12.30 | 0.62% | 12.31 | 0.28% | 0.52% |  |
2022-05-31 | 12.29 | 12.45 | 12.03 | 12.39 | 1.06% | 1.20% | 0.95% | 15,658,800 | 191,714,000 | 117% | 12.24 | 0.96% | 12.20 | -0.15% | 12.22 | -0.43% | 12.27 | 0.16% | 0.64% |  |
2022-05-30 | 12.12 | 12.26 | 11.97 | 12.26 | 1.16% | 1.10% | 0.05% | 11,717,100 | 142,098,000 | 90% | 12.13 | -0.61% | 12.21 | -0.25% | 12.28 | -0.45% | 12.25 | 0.18% | 0.74% |  |
2022-05-27 | 12.33 | 12.47 | 11.98 | 12.12 | -1.46% | -0.66% | -0.92% | 11,067,500 | 135,034,000 | 83% | 12.20 | -1.04% | 12.25 | -0.75% | 12.33 | -0.18% | 12.23 | 0.25% | 0.90% |  |
2022-05-26 | 12.45 | 12.53 | 12.15 | 12.30 | -0.89% | -0.24% | 0.81% | 9,997,300 | 123,254,000 | 76% | 12.33 | 0.90% | 12.34 | -0.23% | 12.35 | 0.29% | 12.20 | 0.41% | 1.00% |  |
2022-05-25 | 12.01 | 12.48 | 11.90 | 12.41 | 3.33% | 1.56% | 2.13% | 13,132,100 | 160,460,000 | 98% | 12.22 | -1.75% | 12.37 | -0.28% | 12.32 | -0.02% | 12.15 | 0.33% | 1.06% |  |
2022-05-24 | 12.44 | 12.82 | 12.01 | 12.01 | -3.92% | -3.43% | -0.83% | 16,837,000 | 209,402,000 | 118% | 12.44 | 0.08% | 12.40 | 0.83% | 12.32 | 0.70% | 12.11 | 0.92% | 1.17% |  |
2022-05-23 | 12.38 | 12.55 | 12.30 | 12.50 | 0.73% | 0.59% | 4.16% | 12,003,600 | 149,168,000 | 87% | 12.43 | 0.76% | 12.30 | 0.47% | 12.23 | 0.74% | 12.00 | 0.74% | 1.06% |  |
2022-05-20 | 12.24 | 12.45 | 12.18 | 12.41 | 1.39% | 0.62% | 4.17% | 13,268,100 | 163,634,000 | 98% | 12.33 | 1.47% | 12.24 | 0.79% | 12.14 | 0.76% | 11.91 | 1.11% | 0.95% |  |
2022-05-19 | 12.04 | 12.29 | 11.97 | 12.24 | 0.00% | 0.71% | 3.89% | 13,717,800 | 166,722,000 | 100% | 12.15 | -0.70% | 12.15 | 0.52% | 12.05 | 0.64% | 11.78 | 0.80% | 0.76% |  |
2022-05-18 | 12.05 | 12.43 | 11.96 | 12.24 | 1.75% | 0.01% | 4.71% | 15,286,500 | 187,093,000 | 109% | 12.24 | 1.88% | 12.08 | 1.18% | 11.98 | 0.53% | 11.69 | 1.51% | 0.69% |  |
2022-05-17 | 11.98 | 12.11 | 11.90 | 12.03 | 0.42% | 0.14% | 4.47% | 11,795,900 | 141,702,000 | 82% | 12.01 | 0.26% | 11.94 | 0.67% | 11.91 | 0.97% | 11.52 | 1.19% | 0.46% |  |
2022-05-16 | 11.92 | 12.11 | 11.86 | 11.98 | 0.00% | -0.02% | 5.27% | 15,867,500 | 190,126,000 | 112% | 11.98 | 1.57% | 11.86 | -0.03% | 11.80 | 1.04% | 11.38 | 1.73% | 0.21% |  | |
|