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 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-06-24 | 6.28 | 6.31 | 6.23 | 6.30 | 0.00% | 0.38% | -0.79% | 4,943,500 | 31,025,000 | 74% | 6.28 | 1.11% | 6.25 | -0.54% | 6.31 | -0.16% | 6.35 | -0.19% | -0.53% |  |
| 2022-06-23 | 6.20 | 6.30 | 6.10 | 6.30 | 1.61% | 1.50% | -0.97% | 6,233,900 | 38,696,000 | 89% | 6.21 | -0.93% | 6.28 | -1.15% | 6.32 | -0.61% | 6.36 | -0.50% | -0.50% | |
| 2022-06-22 | 6.35 | 6.35 | 6.20 | 6.20 | -2.67% | -1.04% | -3.03% | 6,117,000 | 38,321,000 | 79% | 6.27 | -1.57% | 6.35 | -0.28% | 6.36 | -0.58% | 6.39 | -0.61% | -0.45% | |
| 2022-06-21 | 6.47 | 6.49 | 6.28 | 6.37 | -1.55% | 0.08% | -0.98% | 6,600,600 | 42,010,000 | 74% | 6.37 | -0.95% | 6.37 | -0.25% | 6.40 | 0.05% | 6.43 | -0.20% | -0.38% | |
| 2022-06-20 | 6.39 | 6.49 | 6.35 | 6.47 | 1.57% | 0.68% | 0.37% | 6,604,300 | 42,437,000 | 72% | 6.43 | 1.49% | 6.39 | -0.16% | 6.39 | 0.17% | 6.45 | -0.19% | -0.36% | |
| 2022-06-17 | 6.40 | 6.40 | 6.25 | 6.37 | -1.09% | 0.60% | -1.36% | 7,572,400 | 47,952,000 | 79% | 6.33 | -1.37% | 6.40 | -0.13% | 6.38 | -0.27% | 6.46 | -0.43% | -0.34% | |
| 2022-06-16 | 6.37 | 6.48 | 6.36 | 6.44 | 0.94% | 0.31% | -0.71% | 5,677,200 | 36,446,000 | 57% | 6.42 | -0.40% | 6.41 | 0.24% | 6.40 | -0.30% | 6.49 | -0.61% | -0.27% | |
| 2022-06-15 | 6.51 | 6.52 | 6.37 | 6.38 | -0.78% | -1.02% | -2.24% | 7,810,100 | 50,343,000 | 70% | 6.45 | 1.48% | 6.39 | 0.19% | 6.42 | -0.57% | 6.53 | -0.44% | -0.17% | |
| 2022-06-14 | 6.31 | 6.43 | 6.26 | 6.43 | 1.26% | 1.23% | -1.91% | 7,173,300 | 45,565,000 | 58% | 6.35 | -0.30% | 6.38 | -0.78% | 6.46 | -0.36% | 6.56 | -1.10% | -0.08% | |
| 2022-06-13 | 6.37 | 6.46 | 6.29 | 6.35 | -0.94% | -0.33% | -4.19% | 7,238,400 | 46,115,000 | 46% | 6.37 | -0.67% | 6.43 | -0.96% | 6.48 | -0.37% | 6.63 | -1.02% | 0.17% | |
| 2022-06-10 | 6.37 | 6.45 | 6.34 | 6.41 | 0.16% | -0.06% | -4.27% | 7,120,500 | 45,673,000 | 36% | 6.41 | -0.84% | 6.49 | -0.26% | 6.50 | -0.47% | 6.70 | 0.12% | 0.63% |  |
| 2022-06-09 | 6.60 | 6.60 | 6.35 | 6.40 | -4.48% | -1.05% | -4.31% | 13,490,600 | 87,252,000 | 69% | 6.47 | -1.07% | 6.51 | -0.38% | 6.53 | -0.93% | 6.69 | -0.06% | 0.61% | |
| 2022-06-08 | 6.48 | 6.71 | 6.31 | 6.70 | 3.40% | 2.48% | 0.12% | 18,097,900 | 118,324,000 | 98% | 6.54 | 0.46% | 6.53 | -0.43% | 6.60 | -0.60% | 6.69 | 0.11% | 0.58% | |
| 2022-06-07 | 6.61 | 6.64 | 6.42 | 6.48 | -1.82% | -0.43% | -3.07% | 10,342,400 | 67,311,000 | 59% | 6.51 | -0.67% | 6.56 | -1.26% | 6.64 | -1.22% | 6.69 | 0.02% | 0.56% | |
| 2022-06-06 | 6.60 | 6.61 | 6.50 | 6.60 | 0.11% | 0.73% | -1.26% | 8,821,800 | 57,803,000 | 52% | 6.55 | -0.21% | 6.65 | -0.52% | 6.72 | -0.99% | 6.68 | 0.08% | 0.58% | |
| 除权分界线,2022年06月06日,10股派0.470元(以下数据已经复权) |
| 2022-06-02 | 6.66 | 6.66 | 6.49 | 6.59 | -1.93% | 0.41% | -1.29% | 12,041,100 | 79,628,000 | 73% | 6.57 | -1.56% | 6.68 | -1.10% | 6.78 | 0.28% | 6.68 | 0.23% | 0.60% | |
| 2022-06-01 | 6.67 | 6.77 | 6.57 | 6.72 | 0.90% | 0.79% | 0.89% | 16,806,700 | 112,899,000 | 107% | 6.67 | 0.42% | 6.75 | -0.92% | 6.77 | 0.24% | 6.66 | 0.36% | 0.61% | |
| 2022-05-31 | 6.67 | 6.77 | 6.56 | 6.66 | -0.60% | 0.32% | 0.35% | 17,170,800 | 114,859,000 | 116% | 6.64 | -1.60% | 6.82 | 0.41% | 6.75 | 0.49% | 6.64 | 0.47% | 0.68% | |
| 2022-05-30 | 6.88 | 6.88 | 6.61 | 6.70 | -4.69% | -0.70% | 1.42% | 39,611,500 | 269,240,000 | 294% | 6.75 | -1.35% | 6.79 | 0.82% | 6.72 | 1.13% | 6.61 | 1.37% | 0.72% |  |
| 2022-05-27 | 6.51 | 7.03 | 6.41 | 7.03 | 10.01% | 2.79% | 7.87% | 40,945,200 | 282,075,000 | 411% | 6.84 | 8.04% | 6.73 | 7.13% | 6.64 | 5.35% | 6.52 | 3.57% | 0.72% | |
| 2022-05-26 | 6.20 | 6.40 | 6.20 | 6.39 | 3.23% | 0.95% | 1.56% | 10,884,600 | 69,440,000 | 156% | 6.33 | 3.36% | 6.29 | 0.37% | 6.30 | 0.69% | 6.30 | 0.00% | 0.46% | |
| 2022-05-25 | 6.04 | 6.19 | 6.04 | 6.19 | 2.99% | 1.08% | -1.62% | 4,494,700 | 27,750,000 | 63% | 6.13 | -0.84% | 6.26 | -0.46% | 6.26 | -0.45% | 6.30 | -0.43% | 0.44% | |
| 2022-05-24 | 6.35 | 6.37 | 6.01 | 6.01 | -5.35% | -2.69% | -4.89% | 8,487,100 | 52,842,000 | 110% | 6.18 | -2.36% | 6.29 | -0.10% | 6.29 | 0.19% | 6.32 | -0.08% | 0.41% | |
| 2022-05-23 | 6.25 | 6.37 | 6.24 | 6.35 | 1.28% | 0.40% | 0.41% | 6,330,700 | 40,357,000 | 86% | 6.33 | 1.25% | 6.30 | 0.14% | 6.28 | 0.16% | 6.33 | 0.21% | 0.39% | |
| 2022-05-20 | 6.20 | 6.32 | 6.18 | 6.27 | 0.80% | 0.37% | -0.65% | 5,363,900 | 33,778,000 | 71% | 6.25 | 1.13% | 6.29 | 0.72% | 6.27 | -0.32% | 6.31 | 0.30% | 0.33% | |
| 2022-05-19 | 6.17 | 6.25 | 6.09 | 6.22 | -0.32% | 0.70% | -1.14% | 6,834,600 | 42,561,000 | 85% | 6.18 | -1.70% | 6.24 | -0.43% | 6.29 | -0.57% | 6.30 | 0.35% | 0.26% | |
| 2022-05-18 | 6.13 | 6.38 | 6.11 | 6.24 | 2.13% | -0.70% | -0.48% | 8,224,500 | 52,096,000 | 95% | 6.29 | 2.90% | 6.27 | -0.27% | 6.32 | -0.43% | 6.27 | 1.05% | 0.19% | |
| 2022-05-17 | 6.27 | 6.27 | 6.04 | 6.11 | -2.71% | 0.05% | -1.53% | 7,123,400 | 43,860,000 | 78% | 6.11 | -2.57% | 6.29 | -1.30% | 6.35 | -0.30% | 6.21 | 0.86% | -0.04% | |
| 2022-05-16 | 6.32 | 6.35 | 6.20 | 6.28 | -1.10% | 0.19% | 2.08% | 6,359,300 | 40,180,000 | 71% | 6.27 | -1.31% | 6.37 | -0.58% | 6.37 | 0.25% | 6.16 | 1.37% | -0.29% | |
| 2022-05-13 | 6.37 | 6.44 | 6.28 | 6.35 | 0.00% | -0.02% | 4.63% | 6,549,100 | 41,923,000 | 72% | 6.35 | 0.27% | 6.41 | 0.55% | 6.35 | 0.83% | 6.07 | 0.98% | -0.62% | | |
|
