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 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-08-17 | 6.26 | 6.31 | 6.16 | 6.21 | 0.00% | -0.22% | 0.34% | 10,882,700 | 67,730,000 | 97% | 6.22 | 0.02% | 6.19 | -1.37% | 6.26 | 0.21% | 6.19 | 0.47% | 0.64% |  |
| 2022-08-16 | 6.20 | 6.29 | 6.16 | 6.21 | 0.00% | -0.21% | 0.81% | 14,409,800 | 89,671,000 | 137% | 6.22 | 1.02% | 6.28 | 0.06% | 6.25 | 0.18% | 6.16 | 0.62% | 0.56% | |
| 2022-08-15 | 6.17 | 6.28 | 6.07 | 6.21 | 0.65% | 0.81% | 1.44% | 22,568,300 | 139,024,000 | 233% | 6.16 | -3.15% | 6.28 | -0.29% | 6.24 | -0.13% | 6.12 | 0.36% | 0.46% | |
| 2022-08-12 | 6.37 | 6.67 | 6.15 | 6.17 | -0.80% | -2.99% | 1.15% | 43,627,100 | 277,460,000 | 587% | 6.36 | 3.85% | 6.29 | 5.94% | 6.25 | 6.70% | 6.10 | 5.63% | 0.44% | |
| 2022-08-11 | 5.64 | 6.22 | 5.64 | 6.22 | 10.09% | 1.57% | 7.71% | 7,139,500 | 43,723,000 | 205% | 6.12 | 8.37% | 5.94 | 4.65% | 5.85 | 3.56% | 5.78 | 1.07% | -0.09% | |
| 2022-08-10 | 5.70 | 5.71 | 5.61 | 5.65 | -0.88% | -0.02% | -1.12% | 2,678,300 | 15,135,000 | 79% | 5.65 | -0.74% | 5.68 | 0.00% | 5.65 | 0.11% | 5.71 | -0.44% | -0.17% |  |
| 2022-08-09 | 5.69 | 5.73 | 5.64 | 5.70 | 0.18% | 0.12% | -0.68% | 2,165,900 | 12,330,000 | 62% | 5.69 | 0.07% | 5.68 | 0.59% | 5.65 | 0.11% | 5.74 | -0.40% | -0.10% | |
| 2022-08-08 | 5.70 | 5.74 | 5.65 | 5.69 | -0.35% | 0.02% | -1.25% | 2,346,200 | 13,348,000 | 61% | 5.69 | 0.58% | 5.64 | 0.25% | 5.64 | -0.41% | 5.76 | -0.26% | -0.02% | |
| 2022-08-05 | 5.64 | 5.72 | 5.55 | 5.71 | 1.24% | 0.95% | -1.16% | 3,281,000 | 18,556,000 | 80% | 5.66 | 1.13% | 5.63 | 0.02% | 5.66 | -0.68% | 5.78 | -0.33% | 0.03% | |
| 2022-08-04 | 5.51 | 5.67 | 5.51 | 5.64 | 2.73% | 0.84% | -2.69% | 3,000,300 | 16,781,000 | 69% | 5.59 | -0.73% | 5.63 | -0.95% | 5.70 | -0.92% | 5.80 | -0.31% | 0.09% | |
| 2022-08-03 | 5.64 | 5.78 | 5.49 | 5.49 | -2.31% | -2.56% | -5.57% | 4,893,700 | 27,570,000 | 113% | 5.63 | -0.16% | 5.68 | -1.39% | 5.76 | -1.05% | 5.81 | -0.39% | 0.14% | |
| 2022-08-02 | 5.81 | 5.83 | 5.52 | 5.62 | -3.60% | -0.41% | -3.72% | 5,385,800 | 30,391,000 | 126% | 5.64 | -3.36% | 5.76 | -2.04% | 5.82 | -1.14% | 5.84 | -0.32% | 0.22% | |
| 2022-08-01 | 5.87 | 5.93 | 5.79 | 5.83 | -0.68% | -0.15% | -0.44% | 2,848,400 | 16,631,000 | 67% | 5.84 | -0.98% | 5.88 | -0.34% | 5.88 | 0.00% | 5.86 | 0.17% | 0.30% | |
| 2022-07-29 | 5.90 | 5.96 | 5.84 | 5.87 | -0.51% | -0.46% | 0.41% | 3,160,400 | 18,637,000 | 68% | 5.90 | -0.12% | 5.90 | 0.20% | 5.88 | 0.14% | 5.85 | 0.33% | 0.33% | |
| 2022-07-28 | 5.96 | 5.96 | 5.87 | 5.90 | -0.51% | -0.07% | 1.25% | 3,533,300 | 20,860,000 | 75% | 5.90 | 0.00% | 5.89 | 0.24% | 5.88 | 0.17% | 5.83 | 0.26% | 0.33% | |
| 2022-07-27 | 5.90 | 5.94 | 5.85 | 5.93 | 0.17% | 0.44% | 2.03% | 3,701,100 | 21,851,000 | 78% | 5.90 | 0.53% | 5.88 | 0.22% | 5.87 | 0.22% | 5.81 | 0.31% | 0.34% | |
| 2022-07-26 | 5.81 | 5.94 | 5.75 | 5.92 | 2.07% | 0.80% | 2.17% | 5,557,100 | 32,637,000 | 116% | 5.87 | 0.29% | 5.86 | 0.19% | 5.85 | 0.33% | 5.79 | 0.33% | 0.35% | |
| 2022-07-25 | 5.87 | 5.95 | 5.79 | 5.80 | -1.19% | -0.96% | 0.43% | 4,691,400 | 27,474,000 | 100% | 5.86 | -0.05% | 5.85 | 0.15% | 5.83 | 0.33% | 5.78 | 0.30% | 0.33% | |
| 2022-07-22 | 5.83 | 5.92 | 5.76 | 5.87 | 0.86% | 0.19% | 1.95% | 4,805,400 | 28,155,000 | 105% | 5.86 | 0.39% | 5.84 | 0.45% | 5.82 | 0.54% | 5.76 | 0.24% | 0.32% | |
| 2022-07-21 | 5.86 | 5.88 | 5.81 | 5.82 | -0.68% | -0.27% | 1.32% | 3,236,900 | 18,889,000 | 70% | 5.84 | 0.07% | 5.82 | 0.29% | 5.78 | 0.30% | 5.74 | 0.19% | 0.34% | |
| 2022-07-20 | 5.82 | 5.88 | 5.79 | 5.86 | 0.51% | 0.48% | 2.22% | 4,370,200 | 25,486,000 | 89% | 5.83 | 0.62% | 5.80 | 0.64% | 5.77 | 0.45% | 5.73 | 0.42% | 0.37% | |
| 2022-07-19 | 5.87 | 5.87 | 5.72 | 5.83 | -0.34% | 0.59% | 2.12% | 5,890,000 | 34,136,000 | 119% | 5.80 | 0.21% | 5.76 | 0.45% | 5.74 | 0.39% | 5.71 | 0.41% | 0.35% | |
| 2022-07-18 | 5.61 | 5.85 | 5.60 | 5.85 | 3.91% | 1.14% | 2.88% | 7,521,500 | 43,506,000 | 158% | 5.78 | 1.83% | 5.74 | 0.84% | 5.72 | 0.56% | 5.69 | 0.50% | 0.31% | |
| 2022-07-15 | 5.68 | 5.76 | 5.61 | 5.63 | -2.09% | -0.88% | -0.49% | 4,310,900 | 24,484,000 | 96% | 5.68 | -0.46% | 5.69 | -0.09% | 5.69 | -0.16% | 5.66 | 0.30% | 0.25% | |
| 2022-07-14 | 5.73 | 5.76 | 5.65 | 5.75 | 0.35% | 0.77% | 1.93% | 3,534,600 | 20,168,000 | 81% | 5.71 | 0.37% | 5.69 | 0.16% | 5.70 | 0.00% | 5.64 | 0.41% | 0.18% | |
| 2022-07-13 | 5.60 | 5.74 | 5.57 | 5.73 | 1.78% | 0.79% | 1.99% | 4,543,700 | 25,830,000 | 105% | 5.69 | -0.18% | 5.69 | -0.21% | 5.70 | 0.39% | 5.62 | 0.38% | 0.09% | |
| 2022-07-12 | 5.70 | 5.77 | 5.62 | 5.63 | -1.57% | -1.14% | 0.59% | 4,505,900 | 25,660,000 | 104% | 5.70 | 0.41% | 5.70 | -0.05% | 5.67 | 0.39% | 5.60 | 0.20% | -0.04% | |
| 2022-07-11 | 5.70 | 5.74 | 5.63 | 5.72 | 0.00% | 0.85% | 2.40% | 3,834,200 | 21,748,000 | 90% | 5.67 | -0.80% | 5.70 | 0.55% | 5.65 | 0.34% | 5.59 | 0.20% | -0.12% | |
| 2022-07-08 | 5.77 | 5.77 | 5.67 | 5.72 | 0.00% | 0.03% | 2.60% | 4,678,200 | 26,751,000 | 110% | 5.72 | 0.25% | 5.67 | 0.76% | 5.63 | 0.75% | 5.58 | 0.40% | -0.20% | |
| 2022-07-07 | 5.62 | 5.82 | 5.59 | 5.72 | 0.00% | 0.28% | 3.01% | 6,213,500 | 35,440,000 | 153% | 5.70 | 2.22% | 5.63 | 1.02% | 5.59 | 1.21% | 5.55 | 0.54% | -0.27% | | |
|
