声光电科( 600877.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-05-19 | 10.16 | 10.44 | 10.06 | 10.26 | -0.10% | 0.18% | 5.84% | 7,400,900 | 75,797,000 | 121% | 10.24 | 0.56% | 10.13 | 1.15% | 10.01 | 1.38% | 9.69 | 1.06% | -0.01% |  |
| 2022-05-18 | 9.85 | 10.57 | 9.71 | 10.27 | 5.01% | 0.83% | 7.07% | 13,193,200 | 134,367,000 | 220% | 10.19 | 4.73% | 10.01 | 3.03% | 9.87 | 2.58% | 9.59 | 2.01% | -0.25% | |
| 2022-05-17 | 9.74 | 9.83 | 9.61 | 9.78 | 0.93% | 0.57% | 4.01% | 4,103,900 | 39,909,000 | 72% | 9.73 | -0.68% | 9.72 | 0.83% | 9.62 | 0.99% | 9.40 | 0.73% | -0.63% | |
| 2022-05-16 | 9.81 | 9.96 | 9.66 | 9.69 | 0.10% | -1.04% | 3.80% | 5,190,600 | 50,826,000 | 86% | 9.79 | 1.75% | 9.64 | 0.88% | 9.53 | 1.11% | 9.34 | 1.06% | -0.95% | |
| 2022-05-13 | 9.65 | 9.74 | 9.51 | 9.68 | 1.89% | 0.58% | 4.80% | 4,675,500 | 44,995,000 | 73% | 9.62 | 1.37% | 9.55 | 1.23% | 9.42 | 0.98% | 9.24 | 0.56% | -1.35% | |
| 2022-05-12 | 9.49 | 9.60 | 9.39 | 9.50 | 0.64% | 0.06% | 3.42% | 5,259,800 | 49,939,000 | 75% | 9.49 | -0.58% | 9.44 | 0.84% | 9.33 | 0.32% | 9.19 | -0.76% | -1.74% | |
| 2022-05-11 | 9.29 | 9.74 | 9.21 | 9.44 | 1.61% | -1.14% | 1.99% | 8,391,600 | 80,131,000 | 109% | 9.55 | 3.50% | 9.36 | 2.02% | 9.30 | 1.07% | 9.26 | -0.70% | -1.99% | |
| 2022-05-10 | 9.07 | 9.30 | 8.99 | 9.29 | 1.64% | 0.69% | -0.33% | 5,955,800 | 54,946,000 | 76% | 9.23 | 0.39% | 9.17 | -0.39% | 9.21 | 0.46% | 9.32 | -2.08% | -2.09% |  |
| 2022-05-09 | 9.12 | 9.37 | 9.07 | 9.14 | 0.66% | -0.54% | -3.98% | 4,956,800 | 45,553,000 | 61% | 9.19 | 1.03% | 9.21 | 0.07% | 9.16 | 0.80% | 9.52 | -0.97% | -2.04% | |
| 2022-05-06 | 9.11 | 9.24 | 8.95 | 9.08 | -1.73% | -0.18% | -5.53% | 5,491,500 | 49,953,000 | 68% | 9.10 | -2.38% | 9.20 | 0.32% | 9.09 | 0.09% | 9.61 | -1.05% | -2.03% | |
| 2022-05-05 | 9.21 | 9.46 | 9.21 | 9.24 | 0.33% | -0.84% | -4.88% | 6,430,200 | 59,918,000 | 84% | 9.32 | 1.50% | 9.17 | 1.57% | 9.08 | -1.56% | 9.71 | -1.30% | -2.00% | |
| 2022-04-29 | 8.99 | 9.36 | 8.99 | 9.21 | 2.91% | 0.33% | -6.42% | 7,686,900 | 70,566,000 | 103% | 9.18 | 1.35% | 9.03 | 0.33% | 9.23 | -1.83% | 9.84 | -1.84% | -1.97% | |
| 2022-04-28 | 9.17 | 9.30 | 8.84 | 8.95 | -3.66% | -1.19% | -10.73% | 8,660,100 | 78,442,000 | 119% | 9.06 | 2.05% | 9.00 | -3.04% | 9.40 | -3.93% | 10.03 | -2.40% | -1.89% | |
| 2022-04-27 | 8.59 | 9.30 | 8.41 | 9.29 | 6.17% | 4.66% | -9.57% | 8,905,800 | 79,051,000 | 126% | 8.88 | -2.02% | 9.28 | -3.94% | 9.78 | -3.27% | 10.27 | -2.97% | -1.75% | |
| 2022-04-26 | 9.44 | 9.52 | 8.72 | 8.75 | -7.41% | -3.41% | -17.35% | 10,592,500 | 95,962,000 | 157% | 9.06 | -7.31% | 9.66 | -7.06% | 10.11 | -4.55% | 10.59 | -3.32% | -1.64% | |
| 2022-04-25 | 10.29 | 10.29 | 9.45 | 9.45 | -10.00% | -3.31% | -13.71% | 12,220,700 | 119,427,000 | 210% | 9.77 | -7.34% | 10.40 | -6.10% | 10.60 | -5.56% | 10.95 | -3.32% | -1.53% | |
| 2022-04-22 | 10.68 | 10.75 | 10.40 | 10.50 | -3.40% | -0.45% | -7.30% | 5,755,600 | 60,704,000 | 110% | 10.55 | -6.63% | 11.07 | -3.12% | 11.22 | -2.52% | 11.33 | -1.67% | -1.50% | |
| 2022-04-21 | 11.80 | 11.83 | 10.80 | 10.87 | -5.97% | -3.77% | -5.63% | 7,559,700 | 85,391,000 | 149% | 11.30 | -2.47% | 11.43 | -1.64% | 11.51 | -1.27% | 11.52 | -1.55% | -1.54% | |
| 2022-04-20 | 11.70 | 11.78 | 11.44 | 11.56 | -1.20% | -0.19% | -1.20% | 2,637,600 | 30,550,000 | 54% | 11.58 | -1.11% | 11.62 | -0.35% | 11.66 | 0.70% | 11.70 | -0.89% | -1.53% | |
| 2022-04-19 | 11.75 | 11.88 | 11.60 | 11.70 | -0.34% | -0.10% | -0.89% | 2,173,500 | 25,457,000 | 44% | 11.71 | 1.06% | 11.66 | -0.03% | 11.58 | 1.08% | 11.81 | -0.73% | -1.48% | |
| 2022-04-18 | 11.66 | 11.74 | 11.37 | 11.74 | 0.43% | 1.30% | -1.28% | 3,373,200 | 39,093,000 | 66% | 11.59 | -0.91% | 11.66 | 1.00% | 11.45 | 0.32% | 11.89 | -1.03% | -1.44% | |
| 2022-04-15 | 11.77 | 11.87 | 11.48 | 11.69 | -0.76% | -0.04% | -2.71% | 3,802,400 | 44,470,000 | 75% | 11.70 | -0.02% | 11.55 | 1.70% | 11.42 | -0.95% | 12.02 | -0.97% | -1.37% | |
| 2022-04-14 | 11.52 | 11.88 | 11.42 | 11.78 | 2.61% | 0.71% | -2.92% | 3,984,800 | 46,612,000 | 79% | 11.70 | 3.22% | 11.36 | 0.50% | 11.53 | -1.66% | 12.13 | -1.09% | -1.22% | |
| 2022-04-13 | 11.10 | 11.59 | 11.01 | 11.48 | 2.23% | 1.31% | -6.42% | 5,277,600 | 59,808,000 | 102% | 11.33 | 1.95% | 11.30 | -2.10% | 11.72 | -1.89% | 12.27 | -1.83% | -1.10% | |
| 2022-04-12 | 11.01 | 11.27 | 10.94 | 11.23 | 0.99% | 1.03% | -10.14% | 5,122,300 | 56,932,000 | 99% | 11.12 | -2.41% | 11.54 | -3.47% | 11.95 | -2.35% | 12.50 | -2.18% | -0.94% | |
| 2022-04-11 | 12.00 | 12.02 | 11.00 | 11.12 | -7.33% | -2.36% | -12.95% | 8,641,900 | 98,421,000 | 173% | 11.39 | -5.38% | 11.96 | -4.33% | 12.23 | -3.93% | 12.78 | -3.10% | -0.76% | |
| 2022-04-08 | 12.45 | 12.55 | 11.71 | 12.00 | -3.38% | -0.30% | -8.97% | 7,090,900 | 85,343,000 | 162% | 12.04 | -4.92% | 12.50 | -3.51% | 12.73 | -3.08% | 13.18 | -2.07% | -0.47% | |
| 2022-04-07 | 13.00 | 13.11 | 12.39 | 12.42 | -5.05% | -1.89% | -7.74% | 6,165,100 | 78,042,000 | 162% | 12.66 | -4.15% | 12.95 | -2.74% | 13.14 | -2.17% | 13.46 | -1.37% | -0.26% | |
| 2022-04-06 | 13.43 | 13.43 | 13.08 | 13.08 | -2.68% | -0.96% | -4.17% | 3,200,500 | 42,268,000 | 96% | 13.21 | -0.80% | 13.32 | -0.97% | 13.43 | -0.99% | 13.65 | -0.46% | -0.14% | |
| 2022-04-01 | 13.44 | 13.44 | 13.10 | 13.44 | 0.00% | 0.95% | -1.98% | 2,743,500 | 36,525,000 | 83% | 13.31 | -0.84% | 13.45 | -0.70% | 13.56 | -0.87% | 13.71 | -0.30% | -0.12% | | |
|
