新华锦( 600735.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-01-28 | 7.22 | 7.82 | 7.20 | 7.51 | 3.73% | -0.08% | 0.20% | 26,678,400 | 200,510,000 | 103% | 7.52 | 2.12% | 7.43 | 0.14% | 7.44 | 0.14% | 7.50 | 0.08% | -0.06% |  |
| 2022-01-27 | 7.63 | 7.64 | 7.20 | 7.24 | -6.34% | -1.63% | -3.32% | 26,242,100 | 193,149,000 | 99% | 7.36 | -0.69% | 7.42 | -0.26% | 7.43 | -1.53% | 7.49 | 0.09% | -0.06% |  |
| 2022-01-26 | 7.40 | 7.74 | 7.02 | 7.73 | 4.04% | 4.30% | 3.31% | 34,539,500 | 255,966,000 | 118% | 7.41 | -1.03% | 7.44 | -0.36% | 7.54 | -0.71% | 7.48 | -1.86% | -0.08% | |
| 2022-01-25 | 7.35 | 7.88 | 7.26 | 7.43 | 0.81% | -0.77% | -2.54% | 25,942,200 | 194,243,000 | 74% | 7.49 | 0.98% | 7.46 | -2.01% | 7.60 | 0.38% | 7.62 | -0.04% | 0.67% | |
| 2022-01-24 | 7.31 | 7.59 | 7.16 | 7.37 | -0.41% | -0.61% | -3.37% | 20,148,700 | 149,404,000 | 54% | 7.42 | -0.92% | 7.62 | -0.64% | 7.57 | 0.13% | 7.63 | -0.04% | 1.13% | |
| 2022-01-21 | 7.50 | 7.69 | 7.36 | 7.40 | -3.01% | -1.12% | -3.01% | 17,955,100 | 134,367,000 | 51% | 7.48 | -3.77% | 7.67 | 0.63% | 7.56 | 0.16% | 7.63 | 0.11% | 1.20% | |
| 2022-01-20 | 8.00 | 8.00 | 7.55 | 7.63 | -3.30% | -1.89% | 0.10% | 40,604,400 | 315,765,000 | 123% | 7.78 | 1.91% | 7.62 | 2.34% | 7.55 | 1.60% | 7.62 | 0.53% | 1.24% |  |
| 2022-01-19 | 7.20 | 7.89 | 7.11 | 7.89 | 10.04% | 3.39% | 4.06% | 33,408,500 | 254,931,000 | 110% | 7.63 | 5.97% | 7.44 | 1.33% | 7.43 | -2.83% | 7.58 | 0.45% | 1.24% | |
| 2022-01-18 | 7.35 | 7.35 | 7.13 | 7.17 | -1.78% | -0.43% | -5.01% | 16,472,600 | 118,613,000 | 55% | 7.20 | -1.56% | 7.35 | -0.66% | 7.64 | -0.24% | 7.55 | 0.07% | 1.27% | |
| 2022-01-17 | 7.38 | 7.45 | 7.25 | 7.30 | -1.22% | -0.21% | -3.22% | 17,351,900 | 126,923,000 | 60% | 7.32 | -1.84% | 7.40 | -4.20% | 7.66 | -0.16% | 7.54 | 0.03% | 1.27% | |
| 2022-01-14 | 7.37 | 7.58 | 7.32 | 7.39 | 0.27% | -0.83% | -2.00% | 27,507,900 | 204,985,000 | 102% | 7.45 | 0.81% | 7.72 | -0.04% | 7.67 | -0.01% | 7.54 | 0.11% | 1.24% | |
| 2022-01-13 | 7.53 | 7.70 | 7.16 | 7.37 | -3.91% | -0.30% | -2.16% | 55,577,400 | 410,816,000 | 224% | 7.39 | -7.81% | 7.72 | -1.39% | 7.67 | -0.80% | 7.53 | -0.12% | 1.18% | |
| 2022-01-12 | 8.00 | 8.48 | 7.53 | 7.67 | -0.90% | -4.34% | 1.70% | 85,466,500 | 685,309,000 | 467% | 8.02 | 5.93% | 7.83 | 5.26% | 7.74 | 5.70% | 7.54 | 5.63% | 1.12% | |
| 2022-01-11 | 7.05 | 7.74 | 7.04 | 7.74 | 9.94% | 2.26% | 8.40% | 45,149,000 | 341,724,000 | 420% | 7.57 | 7.48% | 7.44 | 5.79% | 7.32 | 4.98% | 7.14 | 4.49% | 0.47% | |
| 2022-01-10 | 6.98 | 7.15 | 6.94 | 7.04 | 1.59% | -0.03% | 3.03% | 5,240,600 | 36,902,000 | 73% | 7.04 | 0.23% | 7.03 | 0.30% | 6.97 | 0.61% | 6.83 | 0.71% | -0.10% | |
| 2022-01-07 | 7.00 | 7.10 | 6.90 | 6.93 | -1.42% | -1.37% | 2.14% | 9,040,700 | 63,519,000 | 120% | 7.03 | -0.14% | 7.01 | 0.97% | 6.93 | 0.74% | 6.79 | 0.47% | -0.30% | |
| 2022-01-06 | 6.95 | 7.11 | 6.95 | 7.03 | -0.14% | -0.09% | 4.10% | 9,642,700 | 67,846,000 | 136% | 7.04 | 0.73% | 6.95 | 1.22% | 6.88 | 1.24% | 6.75 | 0.52% | -0.43% | |
| 2022-01-05 | 6.84 | 7.12 | 6.79 | 7.04 | 2.62% | 0.79% | 4.79% | 13,564,900 | 94,747,000 | 204% | 6.99 | 2.75% | 6.86 | 1.99% | 6.79 | 1.86% | 6.72 | 0.77% | -0.54% | |
| 2022-01-04 | 6.69 | 6.87 | 6.64 | 6.86 | 3.16% | 0.91% | 2.89% | 9,711,600 | 66,024,000 | 159% | 6.80 | 2.23% | 6.73 | 1.39% | 6.67 | 1.21% | 6.67 | 0.12% | -0.66% | |
| 2021-12-31 | 6.74 | 6.74 | 6.60 | 6.65 | -0.60% | 0.00% | -0.14% | 5,035,300 | 33,485,000 | 81% | 6.65 | -0.26% | 6.64 | 0.52% | 6.59 | 0.38% | 6.66 | -0.30% | -0.73% | |
| 2021-12-30 | 6.64 | 6.72 | 6.59 | 6.69 | 0.75% | 0.34% | 0.16% | 5,039,400 | 33,599,000 | 80% | 6.67 | 1.06% | 6.60 | 0.83% | 6.57 | -0.18% | 6.68 | -0.48% | -0.74% | |
| 2021-12-29 | 6.51 | 6.69 | 6.47 | 6.64 | 1.37% | 0.65% | -1.06% | 6,397,700 | 42,205,000 | 92% | 6.60 | 0.87% | 6.55 | 0.29% | 6.58 | -0.56% | 6.71 | -0.74% | -0.72% | |
| 2021-12-28 | 6.50 | 6.59 | 6.50 | 6.55 | 0.92% | 0.15% | -3.12% | 5,027,200 | 32,879,000 | 67% | 6.54 | 0.72% | 6.53 | -0.79% | 6.61 | -0.74% | 6.76 | -0.84% | -0.65% | |
| 2021-12-27 | 6.52 | 6.56 | 6.43 | 6.49 | -0.15% | -0.05% | -4.81% | 5,123,600 | 33,267,000 | 61% | 6.49 | -0.73% | 6.58 | -1.28% | 6.66 | -0.73% | 6.82 | -1.22% | -0.56% | |
| 2021-12-24 | 6.68 | 6.73 | 6.45 | 6.50 | -2.99% | -0.63% | -5.82% | 9,268,600 | 60,627,000 | 100% | 6.54 | -3.10% | 6.67 | -1.77% | 6.71 | -1.12% | 6.90 | -1.32% | -0.41% | |
| 2021-12-23 | 6.82 | 6.85 | 6.70 | 6.70 | -1.76% | -0.74% | -4.20% | 4,800,300 | 32,402,000 | 50% | 6.75 | -0.90% | 6.79 | 0.09% | 6.79 | -0.50% | 6.99 | -0.87% | -0.28% | |
| 2021-12-22 | 6.86 | 6.91 | 6.75 | 6.82 | -0.44% | 0.13% | -3.33% | 5,117,600 | 34,855,000 | 48% | 6.81 | 0.30% | 6.78 | -0.19% | 6.82 | -0.57% | 7.06 | -0.52% | -0.25% | |
| 2021-12-21 | 6.65 | 6.85 | 6.61 | 6.85 | 2.85% | 0.87% | -3.41% | 6,577,900 | 44,668,000 | 56% | 6.79 | 0.56% | 6.79 | -0.59% | 6.86 | -0.80% | 7.09 | -0.44% | -0.19% | |
| 2021-12-20 | 6.87 | 6.89 | 6.66 | 6.66 | -3.20% | -1.38% | -6.50% | 9,031,500 | 60,986,000 | 69% | 6.75 | -1.39% | 6.83 | -1.17% | 6.92 | -1.59% | 7.12 | -0.56% | -0.10% | |
| 2021-12-17 | 6.90 | 6.90 | 6.80 | 6.88 | 0.00% | 0.47% | -3.95% | 6,448,600 | 44,157,000 | 46% | 6.85 | -0.65% | 6.91 | -0.89% | 7.03 | -1.07% | 7.16 | -0.45% | -0.02% | | |
|
