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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-09-24 | 6.72 | 6.75 | 6.34 | 6.35 | -6.34% | -2.23% | -3.17% | 18,496,700 | 120,128,000 | 107% | 6.50 | -2.40% | 6.58 | -1.95% | 6.66 | -0.33% | 6.56 | 0.17% | 0.53% |  |
| 2021-09-23 | 6.54 | 6.84 | 6.46 | 6.78 | 2.88% | 1.88% | 3.56% | 19,305,000 | 128,479,000 | 121% | 6.66 | 1.05% | 6.71 | -0.05% | 6.68 | 0.56% | 6.55 | 0.49% | 0.56% |  |
| 2021-09-22 | 6.69 | 6.78 | 6.49 | 6.59 | -3.94% | 0.06% | 1.15% | 14,933,200 | 98,344,000 | 99% | 6.59 | -3.54% | 6.71 | 0.02% | 6.64 | 0.42% | 6.52 | 0.45% | 0.55% | |
| 2021-09-17 | 6.71 | 6.98 | 6.60 | 6.86 | 2.24% | 0.47% | 5.77% | 24,644,300 | 168,265,000 | 172% | 6.83 | 2.55% | 6.71 | 1.87% | 6.62 | 1.64% | 6.49 | 1.34% | 0.56% | |
| 2021-09-16 | 6.57 | 6.78 | 6.53 | 6.71 | 1.05% | 0.78% | 4.84% | 17,390,100 | 115,790,000 | 131% | 6.66 | 0.79% | 6.59 | 1.20% | 6.51 | 1.18% | 6.40 | 0.80% | 0.47% | |
| 2021-09-15 | 6.54 | 6.73 | 6.48 | 6.64 | -0.15% | 0.51% | 4.58% | 18,185,800 | 120,128,000 | 142% | 6.61 | 0.99% | 6.51 | 1.48% | 6.43 | 1.13% | 6.35 | 0.59% | 0.43% | |
| 2021-09-14 | 6.19 | 6.76 | 6.19 | 6.65 | 7.61% | 1.67% | 5.35% | 31,831,400 | 208,222,000 | 248% | 6.54 | 6.46% | 6.42 | 4.04% | 6.36 | 2.45% | 6.31 | 0.64% | 0.45% | |
| 2021-09-13 | 6.14 | 6.21 | 6.04 | 6.18 | 0.65% | 0.59% | -1.47% | 7,328,200 | 45,024,000 | 57% | 6.14 | -0.32% | 6.17 | -0.66% | 6.21 | -0.42% | 6.27 | -0.10% | 0.53% | |
| 2021-09-10 | 6.13 | 6.24 | 6.12 | 6.14 | -0.32% | -0.39% | -2.20% | 7,998,400 | 49,303,000 | 52% | 6.16 | -0.37% | 6.21 | -0.45% | 6.23 | -0.03% | 6.28 | 0.32% | 0.72% | |
| 2021-09-09 | 6.28 | 6.28 | 6.15 | 6.16 | -1.91% | -0.44% | -1.57% | 9,784,800 | 60,538,000 | 59% | 6.19 | -1.25% | 6.24 | -0.45% | 6.24 | -0.08% | 6.26 | 0.60% | 0.79% | |
| 2021-09-08 | 6.25 | 6.35 | 6.22 | 6.28 | -0.32% | 0.24% | 0.95% | 10,034,700 | 62,863,000 | 54% | 6.27 | 0.13% | 6.26 | 0.35% | 6.24 | -0.38% | 6.22 | 0.52% | 0.93% | |
| 2021-09-07 | 6.32 | 6.34 | 6.21 | 6.30 | -0.79% | 0.69% | 1.79% | 9,825,900 | 61,480,000 | 48% | 6.26 | -0.21% | 6.24 | 0.19% | 6.27 | -0.70% | 6.19 | 0.37% | 1.19% | |
| 2021-09-06 | 6.19 | 6.37 | 6.13 | 6.35 | 3.08% | 1.28% | 2.98% | 13,299,200 | 83,383,000 | 67% | 6.27 | 1.16% | 6.23 | -0.56% | 6.31 | 0.13% | 6.17 | 0.49% | 1.15% | |
| 2021-09-03 | 6.22 | 6.30 | 6.13 | 6.16 | -1.44% | -0.61% | 0.39% | 11,772,500 | 72,970,000 | 60% | 6.20 | -0.34% | 6.27 | -1.21% | 6.30 | 0.51% | 6.14 | 0.44% | 1.12% | |
| 2021-09-02 | 6.29 | 6.34 | 6.11 | 6.25 | -1.26% | 0.50% | 2.31% | 13,180,200 | 81,971,000 | 70% | 6.22 | -1.94% | 6.34 | 0.14% | 6.27 | 0.92% | 6.11 | 0.46% | 1.08% | |
| 2021-09-01 | 6.42 | 6.57 | 6.20 | 6.33 | -0.78% | -0.19% | 4.09% | 17,771,500 | 112,710,000 | 101% | 6.34 | -1.11% | 6.33 | 1.17% | 6.21 | 0.96% | 6.08 | 0.80% | 1.06% | |
| 2021-08-31 | 6.36 | 6.63 | 6.23 | 6.38 | -1.09% | -0.51% | 5.75% | 23,160,700 | 148,521,000 | 145% | 6.41 | 2.26% | 6.26 | 2.07% | 6.15 | 1.30% | 6.03 | 1.41% | 0.97% | |
| 2021-08-30 | 6.20 | 6.57 | 5.99 | 6.45 | 7.14% | 2.85% | 8.42% | 32,943,600 | 206,591,000 | 225% | 6.27 | 3.35% | 6.13 | 1.64% | 6.07 | 1.81% | 5.95 | 1.81% | 0.82% | |
| 2021-08-27 | 5.98 | 6.19 | 5.93 | 6.02 | -0.66% | -0.79% | 3.03% | 20,212,500 | 122,652,000 | 162% | 6.07 | 0.50% | 6.03 | 0.89% | 5.97 | 1.12% | 5.84 | 0.95% | 0.68% | |
| 2021-08-26 | 6.21 | 6.23 | 5.91 | 6.06 | -1.14% | 0.36% | 4.70% | 34,175,100 | 206,347,000 | 314% | 6.04 | 0.52% | 5.98 | 2.10% | 5.90 | 2.29% | 5.79 | 2.01% | 0.62% | |
| 2021-08-25 | 5.62 | 6.13 | 5.59 | 6.13 | 10.05% | 2.05% | 8.04% | 28,926,600 | 173,754,000 | 368% | 6.01 | 8.41% | 5.86 | 6.74% | 5.77 | 5.33% | 5.67 | 3.16% | 0.46% | |
| 2021-08-24 | 5.56 | 5.61 | 5.50 | 5.57 | 0.36% | 0.52% | 1.27% | 6,107,100 | 33,842,000 | 104% | 5.54 | 0.36% | 5.49 | 0.16% | 5.48 | 0.28% | 5.50 | -0.02% | 0.19% | |
| 2021-08-23 | 5.40 | 5.57 | 5.40 | 5.55 | 2.78% | 0.53% | 0.89% | 7,022,800 | 38,774,000 | 118% | 5.52 | 2.43% | 5.48 | 0.85% | 5.46 | -0.29% | 5.50 | 0.20% | 0.22% | |
| 2021-08-20 | 5.51 | 5.52 | 5.34 | 5.40 | -2.17% | 0.19% | -1.64% | 5,744,400 | 30,961,000 | 97% | 5.39 | -2.21% | 5.43 | -0.50% | 5.48 | -0.33% | 5.49 | 0.06% | 0.19% | |
| 2021-08-19 | 5.44 | 5.55 | 5.42 | 5.52 | 1.85% | 0.15% | 0.60% | 6,276,600 | 34,597,000 | 111% | 5.51 | 2.43% | 5.46 | -0.57% | 5.50 | -0.07% | 5.49 | 0.22% | 0.14% | |
| 2021-08-18 | 5.38 | 5.43 | 5.31 | 5.42 | 1.31% | 0.72% | -1.00% | 4,845,900 | 26,075,000 | 86% | 5.38 | -1.61% | 5.49 | -0.47% | 5.50 | -0.49% | 5.48 | -0.13% | 0.07% | |
| 2021-08-17 | 5.60 | 5.61 | 5.35 | 5.35 | -4.63% | -2.18% | -2.41% | 7,440,700 | 40,692,000 | 136% | 5.47 | -1.95% | 5.52 | -0.54% | 5.53 | -0.34% | 5.48 | -0.07% | 0.01% | |
| 2021-08-16 | 5.48 | 5.65 | 5.44 | 5.61 | 2.37% | 0.57% | 2.26% | 8,099,800 | 45,178,000 | 156% | 5.58 | 1.62% | 5.55 | 0.38% | 5.55 | 0.71% | 5.49 | 0.42% | 0.01% | |
| 2021-08-13 | 5.53 | 5.55 | 5.44 | 5.48 | -1.08% | -0.16% | 0.31% | 4,685,700 | 25,719,000 | 92% | 5.49 | -1.15% | 5.53 | -0.34% | 5.51 | 0.53% | 5.46 | 0.35% | -0.07% | |
| 2021-08-12 | 5.52 | 5.59 | 5.50 | 5.54 | 0.00% | -0.23% | 1.76% | 3,836,800 | 21,305,000 | 74% | 5.55 | 0.20% | 5.55 | 0.82% | 5.48 | 0.53% | 5.44 | 0.37% | -0.19% | | |
|
