钱江生化( 600796.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-01-17 | 5.65 | 5.74 | 5.62 | 5.70 | 0.53% | 0.30% | -0.85% | 2,242,500 | 12,744,000 | 52% | 5.68 | -0.60% | 5.74 | -0.73% | 5.77 | 0.02% | 5.75 | 0.05% | -0.14% |  |
| 2022-01-14 | 5.77 | 5.80 | 5.66 | 5.67 | -1.73% | -0.82% | -1.32% | 3,397,300 | 19,421,000 | 78% | 5.72 | -1.36% | 5.78 | -0.28% | 5.77 | -0.09% | 5.75 | 0.00% | -0.17% | |
| 2022-01-13 | 5.79 | 5.87 | 5.76 | 5.77 | -1.03% | -0.45% | 0.42% | 3,136,300 | 18,177,000 | 70% | 5.80 | -0.38% | 5.79 | 0.42% | 5.77 | 0.04% | 5.75 | 0.00% | -0.20% | |
| 2022-01-12 | 5.76 | 5.86 | 5.76 | 5.83 | 1.22% | 0.21% | 1.46% | 3,923,100 | 22,825,000 | 85% | 5.82 | 0.71% | 5.77 | 0.35% | 5.77 | 0.45% | 5.75 | 0.19% | -0.21% | |
| 2022-01-11 | 5.72 | 5.84 | 5.70 | 5.76 | 0.70% | -0.29% | 0.44% | 5,674,900 | 32,782,000 | 125% | 5.78 | 1.21% | 5.75 | 0.00% | 5.74 | 0.12% | 5.74 | 0.30% | -0.24% | |
| 2022-01-10 | 5.69 | 5.77 | 5.62 | 5.72 | 0.53% | 0.21% | 0.03% | 3,721,000 | 21,239,000 | 83% | 5.71 | -0.75% | 5.75 | 0.23% | 5.74 | 0.07% | 5.72 | -0.28% | -0.29% | |
| 2022-01-07 | 5.83 | 5.85 | 5.66 | 5.69 | -2.74% | -1.06% | -0.77% | 3,870,600 | 22,258,000 | 82% | 5.75 | -0.45% | 5.74 | -0.02% | 5.73 | 0.09% | 5.73 | -0.49% | -0.26% | |
| 2022-01-06 | 5.69 | 5.90 | 5.63 | 5.85 | 3.17% | 1.26% | 1.53% | 5,547,600 | 32,050,000 | 115% | 5.78 | 1.74% | 5.74 | 0.54% | 5.73 | 0.02% | 5.76 | -0.67% | -0.16% | |
| 2022-01-05 | 5.78 | 5.82 | 5.61 | 5.67 | -2.07% | -0.14% | -2.26% | 4,596,600 | 26,101,000 | 90% | 5.68 | -1.20% | 5.71 | -0.25% | 5.73 | -0.04% | 5.80 | -0.31% | -0.04% | |
| 2022-01-04 | 5.69 | 5.80 | 5.65 | 5.79 | 2.30% | 0.75% | -0.50% | 5,911,000 | 33,972,000 | 118% | 5.75 | 1.27% | 5.72 | -0.19% | 5.73 | 0.51% | 5.82 | -0.19% | -0.04% | |
| 2021-12-31 | 5.69 | 5.74 | 5.64 | 5.66 | -0.53% | -0.26% | -2.92% | 3,379,400 | 19,178,000 | 69% | 5.68 | -0.82% | 5.73 | 0.02% | 5.70 | -0.68% | 5.83 | -0.24% | -0.04% | |
| 2021-12-30 | 5.78 | 5.79 | 5.67 | 5.69 | -1.56% | -0.56% | -2.64% | 5,270,400 | 30,157,000 | 109% | 5.72 | -1.09% | 5.73 | 0.63% | 5.74 | -1.10% | 5.84 | -0.31% | -0.04% | |
| 2021-12-29 | 5.69 | 5.89 | 5.65 | 5.78 | 1.76% | -0.09% | -1.40% | 4,664,000 | 26,979,000 | 100% | 5.79 | 2.10% | 5.70 | -0.54% | 5.80 | -1.19% | 5.86 | -0.14% | -0.05% | |
| 2021-12-28 | 5.65 | 5.75 | 5.58 | 5.68 | 0.89% | 0.25% | -3.24% | 3,024,700 | 17,139,000 | 62% | 5.67 | 0.77% | 5.73 | -1.80% | 5.87 | -0.39% | 5.87 | -0.03% | -0.05% | |
| 2021-12-27 | 5.67 | 5.70 | 5.56 | 5.63 | -1.23% | 0.12% | -4.12% | 4,626,200 | 26,014,000 | 90% | 5.62 | -3.53% | 5.83 | -2.26% | 5.89 | -0.67% | 5.87 | -0.27% | -0.08% | |
| 2021-12-24 | 6.03 | 6.09 | 5.70 | 5.70 | -5.00% | -2.21% | -3.19% | 6,363,300 | 37,093,000 | 131% | 5.83 | -3.56% | 5.97 | -0.53% | 5.93 | -0.35% | 5.89 | 0.03% | -0.07% | |
| 2021-12-23 | 6.04 | 6.15 | 5.98 | 6.00 | -0.99% | -0.73% | 1.94% | 4,594,100 | 27,767,000 | 97% | 6.04 | 0.15% | 6.00 | 0.91% | 5.96 | 0.51% | 5.89 | 0.55% | -0.11% | |
| 2021-12-22 | 5.92 | 6.12 | 5.90 | 6.06 | 2.36% | 0.41% | 3.52% | 7,502,900 | 45,278,000 | 155% | 6.04 | 2.69% | 5.94 | 1.35% | 5.93 | 0.94% | 5.85 | 0.48% | -0.20% | |
| 2021-12-21 | 5.81 | 5.92 | 5.78 | 5.92 | 2.07% | 0.73% | 1.61% | 4,106,700 | 24,137,000 | 87% | 5.88 | 0.63% | 5.87 | -0.03% | 5.87 | 0.46% | 5.83 | -0.24% | -0.27% | |
| 2021-12-20 | 5.83 | 5.93 | 5.77 | 5.80 | -0.85% | -0.68% | -0.68% | 3,869,600 | 22,597,000 | 76% | 5.84 | -0.65% | 5.87 | -0.15% | 5.84 | 0.19% | 5.84 | -0.24% | -0.26% | |
| 2021-12-17 | 5.91 | 5.93 | 5.84 | 5.85 | -0.85% | -0.48% | -0.07% | 3,283,800 | 19,301,000 | 62% | 5.88 | -0.14% | 5.88 | 0.69% | 5.83 | 0.17% | 5.85 | -0.21% | -0.25% | |
| 2021-12-16 | 5.92 | 5.93 | 5.85 | 5.90 | 0.00% | 0.24% | 0.58% | 3,706,900 | 21,820,000 | 65% | 5.89 | 0.29% | 5.84 | 0.47% | 5.82 | 0.43% | 5.87 | -0.41% | -0.27% | |
| 2021-12-15 | 5.80 | 5.96 | 5.76 | 5.90 | 1.72% | 0.53% | 0.17% | 5,995,300 | 35,189,000 | 99% | 5.87 | 1.98% | 5.81 | 0.36% | 5.80 | 0.09% | 5.89 | -0.19% | -0.23% | |
| 2021-12-14 | 5.78 | 5.82 | 5.66 | 5.80 | 0.35% | 0.78% | -1.71% | 4,797,700 | 27,609,000 | 78% | 5.76 | -0.45% | 5.79 | 0.10% | 5.79 | -0.79% | 5.90 | -0.36% | -0.14% | |
| 2021-12-13 | 5.86 | 5.87 | 5.75 | 5.78 | -1.70% | -0.02% | -2.40% | 3,864,000 | 22,338,000 | 62% | 5.78 | -0.60% | 5.78 | -0.38% | 5.84 | -0.51% | 5.92 | -0.15% | -0.02% | |
| 2021-12-10 | 5.74 | 5.90 | 5.67 | 5.88 | 2.62% | 1.10% | -0.86% | 6,663,800 | 38,757,000 | 102% | 5.82 | 1.22% | 5.80 | -0.92% | 5.87 | -0.56% | 5.93 | -0.35% | 0.06% | |
| 2021-12-09 | 5.84 | 5.85 | 5.71 | 5.73 | -2.22% | -0.28% | -3.73% | 6,074,700 | 34,908,000 | 90% | 5.75 | -1.91% | 5.86 | -1.16% | 5.90 | -1.11% | 5.95 | -0.39% | -0.01% | |
| 2021-12-08 | 5.87 | 5.91 | 5.82 | 5.86 | -0.51% | 0.03% | -1.92% | 5,154,900 | 30,196,000 | 78% | 5.86 | -1.66% | 5.93 | -0.54% | 5.97 | -0.38% | 5.98 | -0.15% | -0.01% | |
| 2021-12-07 | 5.95 | 6.09 | 5.85 | 5.89 | -0.17% | -1.12% | -1.57% | 6,887,900 | 41,031,000 | 104% | 5.96 | 0.12% | 5.96 | -0.63% | 5.99 | -0.12% | 5.98 | -0.13% | 0.02% | |
| 2021-12-06 | 5.96 | 6.01 | 5.88 | 5.90 | 0.00% | -0.84% | -1.54% | 6,544,900 | 38,945,000 | 98% | 5.95 | -0.34% | 6.00 | -0.28% | 6.00 | 0.08% | 5.99 | -0.13% | 0.05% | | |
|
