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 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-12-02 | 5.58 | 5.67 | 5.52 | 5.65 | 2.17% | 0.68% | 2.45% | 4,567,700 | 25,633,000 | 164% | 5.61 | 1.12% | 5.57 | 0.81% | 5.53 | 0.49% | 5.52 | 0.22% | 0.11% |  |
| 2022-12-01 | 5.55 | 5.59 | 5.51 | 5.53 | -0.18% | -0.36% | 0.49% | 2,562,200 | 14,219,000 | 95% | 5.55 | 0.24% | 5.53 | 0.71% | 5.51 | 0.09% | 5.50 | 0.09% | 0.13% | |
| 2022-11-30 | 5.52 | 5.57 | 5.48 | 5.54 | 0.36% | 0.05% | 0.76% | 2,831,100 | 15,675,000 | 106% | 5.54 | 0.60% | 5.49 | 0.09% | 5.50 | 0.26% | 5.50 | 0.07% | 0.16% | |
| 2022-11-29 | 5.48 | 5.54 | 5.44 | 5.52 | 1.47% | 0.29% | 0.47% | 2,973,600 | 16,368,000 | 112% | 5.50 | 1.23% | 5.49 | -0.09% | 5.49 | 0.15% | 5.49 | 0.13% | 0.20% | |
| 2022-11-28 | 5.48 | 5.51 | 5.39 | 5.44 | -1.63% | 0.06% | -0.86% | 3,296,100 | 17,921,000 | 121% | 5.44 | -1.61% | 5.49 | -0.22% | 5.48 | -0.18% | 5.49 | 0.00% | 0.24% | |
| 2022-11-25 | 5.58 | 5.58 | 5.48 | 5.53 | -0.36% | 0.07% | 0.78% | 2,382,300 | 13,164,000 | 91% | 5.53 | 0.11% | 5.50 | 0.33% | 5.49 | -0.15% | 5.49 | 0.11% | 0.28% | |
| 2022-11-24 | 5.48 | 5.56 | 5.42 | 5.55 | 1.28% | 0.54% | 1.26% | 3,000,000 | 16,561,000 | 111% | 5.52 | 1.10% | 5.48 | 0.38% | 5.50 | 0.09% | 5.48 | 0.22% | 0.37% | |
| 2022-11-23 | 5.49 | 5.50 | 5.40 | 5.48 | 0.74% | 0.37% | 0.20% | 2,694,700 | 14,714,000 | 101% | 5.46 | -0.04% | 5.46 | -0.73% | 5.49 | -0.15% | 5.47 | 0.07% | 0.36% | |
| 2022-11-22 | 5.49 | 5.52 | 5.40 | 5.44 | -0.73% | -0.40% | -0.46% | 1,908,300 | 10,423,000 | 73% | 5.46 | -0.13% | 5.50 | -0.18% | 5.50 | 0.15% | 5.47 | 0.09% | 0.39% | |
| 2022-11-21 | 5.50 | 5.50 | 5.42 | 5.48 | -0.72% | 0.20% | 0.37% | 1,961,800 | 10,729,000 | 73% | 5.47 | -1.37% | 5.51 | -0.07% | 5.49 | 0.16% | 5.46 | 0.13% | 0.43% | |
| 2022-11-18 | 5.53 | 5.59 | 5.51 | 5.52 | 0.00% | -0.45% | 1.23% | 3,417,600 | 18,950,000 | 122% | 5.55 | 0.78% | 5.52 | 0.73% | 5.48 | 0.35% | 5.45 | 0.42% | 0.46% | |
| 2022-11-17 | 5.50 | 5.54 | 5.46 | 5.52 | 0.18% | 0.33% | 1.66% | 2,273,800 | 12,510,000 | 80% | 5.50 | 0.16% | 5.48 | 0.40% | 5.47 | 0.33% | 5.43 | 0.37% | 0.45% | |
| 2022-11-16 | 5.48 | 5.52 | 5.45 | 5.51 | 0.55% | 0.31% | 1.85% | 2,642,800 | 14,518,000 | 89% | 5.49 | 0.86% | 5.46 | 0.15% | 5.45 | 0.26% | 5.41 | 0.43% | 0.45% | |
| 2022-11-15 | 5.43 | 5.49 | 5.40 | 5.48 | 1.11% | 0.62% | 1.73% | 3,210,400 | 17,483,000 | 105% | 5.45 | 0.35% | 5.45 | 0.24% | 5.43 | 0.11% | 5.39 | 0.54% | 0.41% | |
| 2022-11-14 | 5.40 | 5.48 | 5.38 | 5.42 | -0.18% | -0.13% | 1.16% | 2,700,400 | 14,655,000 | 86% | 5.43 | -0.70% | 5.43 | 0.07% | 5.43 | 0.09% | 5.36 | 0.45% | 0.34% | |
| 2022-11-11 | 5.46 | 5.55 | 5.43 | 5.43 | 0.56% | -0.64% | 1.80% | 3,337,700 | 18,240,000 | 110% | 5.47 | 1.26% | 5.43 | 0.37% | 5.42 | 0.48% | 5.33 | 0.93% | 0.27% | |
| 2022-11-10 | 5.39 | 5.44 | 5.33 | 5.40 | 0.19% | 0.06% | 2.18% | 2,394,300 | 12,923,000 | 74% | 5.40 | -0.26% | 5.41 | -0.04% | 5.40 | 0.37% | 5.29 | 0.19% | 0.13% | |
| 2022-11-09 | 5.42 | 5.48 | 5.37 | 5.39 | -0.92% | -0.39% | 2.18% | 2,098,600 | 11,356,000 | 62% | 5.41 | -0.15% | 5.41 | 0.37% | 5.38 | 0.49% | 5.28 | 0.32% | 0.14% | |
| 2022-11-08 | 5.40 | 5.49 | 5.35 | 5.44 | 0.37% | 0.39% | 3.46% | 2,779,000 | 15,060,000 | 81% | 5.42 | 0.22% | 5.39 | 0.64% | 5.35 | 0.79% | 5.26 | 0.50% | 0.13% | |
| 2022-11-07 | 5.37 | 5.46 | 5.35 | 5.42 | 0.93% | 0.24% | 3.59% | 3,620,600 | 19,578,000 | 108% | 5.41 | 0.93% | 5.36 | 0.85% | 5.31 | 0.93% | 5.23 | 0.44% | 0.08% | |
| 2022-11-04 | 5.31 | 5.38 | 5.31 | 5.37 | 0.75% | 0.24% | 3.09% | 3,638,000 | 19,488,000 | 111% | 5.36 | 0.87% | 5.31 | 1.01% | 5.26 | 1.21% | 5.21 | 0.37% | 0.05% | |
| 2022-11-03 | 5.25 | 5.34 | 5.21 | 5.33 | 1.33% | 0.36% | 2.70% | 3,579,200 | 19,008,000 | 116% | 5.31 | 0.84% | 5.26 | 1.13% | 5.20 | 0.14% | 5.19 | 0.29% | 0.03% | |
| 2022-11-02 | 5.27 | 5.31 | 5.21 | 5.26 | -0.19% | -0.13% | 1.64% | 3,377,200 | 17,788,000 | 114% | 5.27 | 1.13% | 5.20 | 1.23% | 5.19 | 0.33% | 5.18 | 0.12% | 0.00% | |
| 2022-11-01 | 5.09 | 5.28 | 5.06 | 5.27 | 3.94% | 1.19% | 1.95% | 4,024,600 | 20,962,000 | 139% | 5.21 | 2.62% | 5.14 | -0.41% | 5.17 | 0.49% | 5.17 | -0.17% | 0.00% | |
| 2022-10-31 | 4.94 | 5.13 | 4.94 | 5.07 | 0.60% | -0.10% | -2.09% | 2,023,300 | 10,269,000 | 70% | 5.08 | -0.63% | 5.16 | -0.35% | 5.15 | -0.23% | 5.18 | -0.31% | 0.03% | |
| 2022-10-28 | 5.32 | 5.32 | 5.03 | 5.04 | -4.36% | -1.31% | -2.96% | 5,186,600 | 26,487,000 | 175% | 5.11 | -3.09% | 5.18 | -0.17% | 5.16 | -0.46% | 5.19 | -0.40% | 0.09% | |
| 2022-10-27 | 5.26 | 5.32 | 5.20 | 5.27 | 0.96% | 0.00% | 1.05% | 3,986,200 | 21,007,000 | 151% | 5.27 | 1.88% | 5.19 | 0.95% | 5.18 | 0.60% | 5.22 | 0.25% | 0.08% | |
| 2022-10-26 | 5.08 | 5.24 | 5.08 | 5.22 | 2.96% | 0.91% | 0.35% | 2,920,300 | 15,108,000 | 118% | 5.17 | 2.42% | 5.14 | 0.08% | 5.15 | -0.25% | 5.20 | 0.17% | -0.02% | |
| 2022-10-25 | 5.08 | 5.13 | 4.98 | 5.07 | -0.59% | 0.38% | -2.37% | 2,226,100 | 11,245,000 | 90% | 5.05 | -2.32% | 5.13 | -0.87% | 5.17 | -1.09% | 5.19 | 0.02% | -0.11% | |
| 2022-10-24 | 5.21 | 5.25 | 5.08 | 5.10 | 0.00% | -1.37% | -1.77% | 2,536,100 | 13,115,000 | 107% | 5.17 | -0.33% | 5.18 | -0.48% | 5.22 | -0.38% | 5.19 | 0.19% | -0.19% | | |
|
