泰豪科技( 600590.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-11-26 | 7.98 | 8.12 | 7.96 | 8.04 | -0.12% | 0.07% | 1.13% | 10,662,500 | 85,661,000 | 54% | 8.03 | -0.43% | 8.03 | -0.46% | 8.08 | -0.09% | 7.95 | 0.53% | 0.91% | |
| 2021-11-25 | 8.01 | 8.15 | 7.98 | 8.05 | 0.75% | -0.24% | 1.80% | 14,330,100 | 115,629,000 | 70% | 8.07 | 0.93% | 8.07 | -0.26% | 8.08 | 0.49% | 7.91 | 0.51% | 0.97% | |
| 2021-11-24 | 8.10 | 8.13 | 7.89 | 7.99 | -1.11% | -0.06% | 1.55% | 18,042,100 | 144,245,000 | 89% | 8.00 | -1.61% | 8.09 | -0.28% | 8.05 | 0.55% | 7.87 | 0.55% | 1.00% |  |
| 2021-11-23 | 8.13 | 8.25 | 8.03 | 8.08 | -0.49% | -0.57% | 3.26% | 20,500,200 | 166,576,000 | 106% | 8.13 | -0.09% | 8.11 | 0.92% | 8.00 | 0.93% | 7.83 | 1.05% | 0.97% | |
| 2021-11-22 | 8.13 | 8.22 | 8.07 | 8.12 | -0.12% | -0.16% | 4.86% | 18,733,600 | 152,364,000 | 99% | 8.13 | 0.61% | 8.04 | 1.26% | 7.93 | 0.85% | 7.74 | 0.87% | 0.90% | |
| 2021-11-19 | 8.03 | 8.25 | 7.91 | 8.13 | 1.25% | 0.57% | 5.90% | 30,629,900 | 247,627,000 | 173% | 8.08 | 1.94% | 7.94 | 1.82% | 7.86 | 1.58% | 7.68 | 1.47% | 0.80% | |
| 2021-11-18 | 7.70 | 8.07 | 7.68 | 8.03 | 3.88% | 1.26% | 6.13% | 31,479,600 | 249,648,000 | 197% | 7.93 | 3.61% | 7.79 | 1.34% | 7.74 | 1.54% | 7.57 | 1.44% | 0.62% | |
| 2021-11-17 | 7.56 | 7.73 | 7.53 | 7.73 | 1.98% | 0.99% | 3.63% | 15,477,600 | 118,464,000 | 106% | 7.65 | -0.25% | 7.69 | 0.44% | 7.62 | 0.61% | 7.46 | 0.76% | 0.44% | |
| 2021-11-16 | 7.70 | 7.80 | 7.56 | 7.58 | -1.69% | -1.21% | 2.39% | 17,825,600 | 136,784,000 | 125% | 7.67 | -0.80% | 7.66 | 0.83% | 7.58 | 1.07% | 7.40 | 0.86% | 0.27% | |
| 2021-11-15 | 7.68 | 7.87 | 7.61 | 7.71 | 0.65% | -0.32% | 5.04% | 20,318,900 | 157,165,000 | 151% | 7.74 | 2.25% | 7.59 | 1.77% | 7.50 | 1.61% | 7.34 | 1.10% | 0.14% | |
| 2021-11-12 | 7.39 | 7.70 | 7.35 | 7.66 | 3.65% | 1.26% | 5.51% | 20,456,700 | 154,753,000 | 162% | 7.57 | 2.35% | 7.46 | 1.55% | 7.38 | 1.42% | 7.26 | 1.14% | 0.00% | |
| 2021-11-11 | 7.36 | 7.44 | 7.33 | 7.39 | 0.00% | -0.01% | 2.95% | 11,213,600 | 82,875,000 | 95% | 7.39 | 0.45% | 7.35 | 1.03% | 7.27 | 0.43% | 7.18 | 0.74% | -0.16% | |
| 2021-11-10 | 7.33 | 7.48 | 7.26 | 7.39 | 0.14% | 0.43% | 3.72% | 12,549,900 | 92,344,000 | 104% | 7.36 | 0.57% | 7.27 | 0.87% | 7.24 | 0.81% | 7.13 | 0.25% | -0.32% | |
| 2021-11-09 | 7.05 | 7.43 | 7.05 | 7.38 | 5.28% | 0.87% | 3.84% | 19,308,900 | 141,273,000 | 161% | 7.32 | 4.48% | 7.21 | 0.83% | 7.18 | 0.97% | 7.11 | 0.35% | -0.35% | |
| 2021-11-08 | 7.10 | 7.10 | 6.91 | 7.01 | -0.57% | 0.11% | -1.02% | 7,030,800 | 49,232,000 | 60% | 7.00 | -2.19% | 7.15 | 0.01% | 7.12 | -0.13% | 7.08 | -0.14% | -0.41% | |
| 2021-11-05 | 7.24 | 7.31 | 7.03 | 7.05 | -2.89% | -1.52% | -0.59% | 11,690,200 | 83,688,000 | 95% | 7.16 | -0.87% | 7.15 | 0.39% | 7.12 | 0.64% | 7.09 | -0.31% | -0.48% | |
| 2021-11-04 | 7.20 | 7.30 | 7.11 | 7.26 | 1.40% | 0.53% | 2.05% | 13,417,900 | 96,905,000 | 110% | 7.22 | 2.15% | 7.12 | 0.65% | 7.08 | 1.11% | 7.11 | -0.39% | -0.50% | |
| 2021-11-03 | 7.09 | 7.19 | 6.88 | 7.16 | 1.42% | 1.27% | 0.25% | 13,123,700 | 92,780,000 | 109% | 7.07 | 0.03% | 7.08 | 0.74% | 7.00 | -0.31% | 7.14 | -0.87% | -0.46% | |
| 2021-11-02 | 7.12 | 7.20 | 6.92 | 7.06 | -0.98% | -0.11% | -2.01% | 12,148,700 | 85,866,000 | 99% | 7.07 | -0.35% | 7.02 | 1.04% | 7.02 | -0.37% | 7.21 | -0.44% | -0.41% | |
| 2021-11-01 | 6.93 | 7.18 | 6.91 | 7.13 | 2.44% | 0.52% | -1.48% | 10,259,300 | 72,768,000 | 86% | 7.09 | 2.74% | 6.95 | -0.52% | 7.05 | -0.18% | 7.24 | -0.29% | -0.44% | |
| 2021-10-29 | 6.77 | 6.99 | 6.76 | 6.96 | 2.65% | 0.81% | -4.11% | 10,389,800 | 71,736,000 | 87% | 6.90 | 0.23% | 6.99 | -1.26% | 7.06 | -1.18% | 7.26 | -0.51% | -0.55% | |
| 2021-10-28 | 7.09 | 7.12 | 6.75 | 6.78 | -4.91% | -1.57% | -7.06% | 14,546,900 | 100,196,000 | 123% | 6.89 | -4.31% | 7.08 | -1.34% | 7.15 | -1.94% | 7.30 | -0.80% | -0.63% | |
| 2021-10-27 | 7.17 | 7.32 | 7.11 | 7.13 | 0.42% | -0.94% | -3.05% | 11,062,800 | 79,629,000 | 103% | 7.20 | -0.03% | 7.17 | -0.79% | 7.29 | -1.25% | 7.35 | -0.12% | -0.73% | |
| 2021-10-26 | 7.27 | 7.35 | 7.08 | 7.10 | -2.20% | -1.39% | -3.57% | 11,534,800 | 83,052,000 | 112% | 7.20 | 0.94% | 7.23 | -1.54% | 7.38 | -0.62% | 7.36 | -0.18% | -0.82% | |
| 2021-10-25 | 7.28 | 7.29 | 7.04 | 7.26 | -0.95% | 1.78% | -1.57% | 14,757,800 | 105,266,000 | 139% | 7.13 | -3.35% | 7.34 | -2.64% | 7.43 | -0.95% | 7.38 | -0.85% | -0.87% | |
| 2021-10-22 | 7.59 | 7.59 | 7.31 | 7.33 | -3.43% | -0.68% | -1.47% | 11,783,700 | 86,958,000 | 119% | 7.38 | -3.19% | 7.54 | -0.48% | 7.50 | 0.01% | 7.44 | -0.51% | -0.84% | |
| 2021-10-21 | 7.67 | 7.72 | 7.56 | 7.59 | -0.39% | -0.43% | 1.51% | 9,515,200 | 72,534,000 | 103% | 7.62 | -0.07% | 7.58 | 1.01% | 7.50 | 0.77% | 7.48 | -0.01% | -0.81% | |
| 2021-10-20 | 7.51 | 7.74 | 7.44 | 7.62 | 2.01% | -0.10% | 1.90% | 13,420,500 | 102,370,000 | 146% | 7.63 | 2.38% | 7.50 | 1.76% | 7.44 | 1.35% | 7.48 | -0.36% | -0.85% | |
| 2021-10-19 | 7.39 | 7.51 | 7.37 | 7.47 | 1.22% | 0.25% | -0.47% | 8,570,700 | 63,862,000 | 85% | 7.45 | 1.43% | 7.37 | 0.61% | 7.34 | 0.36% | 7.51 | -0.77% | -0.88% | |
| 2021-10-18 | 7.30 | 7.39 | 7.26 | 7.38 | 0.00% | 0.46% | -2.42% | 8,005,700 | 58,808,000 | 75% | 7.35 | 0.45% | 7.33 | 0.44% | 7.31 | -0.84% | 7.56 | -1.36% | -0.87% | | |
|
