博瑞传播( 600880.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 | 5.20 | 5.48 | 5.19 | 5.40 | 4.05% | 0.00% | 0.00% | 31,173,500 | 166,717,000 | - -- | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00% |  |
| 2022-08-16 | 5.21 | 5.23 | 5.15 | 5.19 | -0.57% | -0.06% | 1.65% | 12,238,200 | 63,548,000 | 66% | 5.19 | -0.31% | 5.24 | -0.29% | 5.22 | 0.33% | 5.11 | 1.13% | -0.79% | |
| 2022-08-15 | 5.28 | 5.29 | 5.14 | 5.22 | -1.32% | 0.21% | 3.39% | 13,351,900 | 69,544,000 | 63% | 5.21 | -1.66% | 5.26 | 0.61% | 5.20 | 0.12% | 5.05 | -1.14% | -1.12% | |
| 2022-08-12 | 5.32 | 5.38 | 5.23 | 5.29 | -0.56% | -0.13% | 3.58% | 17,525,600 | 92,832,000 | 65% | 5.30 | 0.88% | 5.22 | 1.14% | 5.19 | 0.84% | 5.11 | -0.20% | -1.21% | |
| 2022-08-11 | 5.08 | 5.35 | 5.05 | 5.32 | 5.56% | 1.31% | 3.97% | 28,955,300 | 152,057,000 | 109% | 5.25 | 4.41% | 5.16 | 1.31% | 5.15 | 1.94% | 5.12 | -0.23% | -1.16% | |
| 2022-08-10 | 5.04 | 5.09 | 5.00 | 5.04 | -0.59% | 0.22% | -1.74% | 11,016,700 | 55,399,000 | 41% | 5.03 | -1.10% | 5.10 | -0.39% | 5.05 | 0.68% | 5.13 | -0.79% | -1.12% | |
| 2022-08-09 | 5.16 | 5.18 | 5.05 | 5.07 | -1.74% | -0.29% | -1.93% | 13,050,600 | 66,368,000 | 48% | 5.09 | -1.64% | 5.12 | 1.35% | 5.02 | 1.29% | 5.17 | -0.62% | -1.03% | |
| 2022-08-08 | 5.18 | 5.22 | 5.08 | 5.16 | 0.19% | -0.19% | -0.81% | 12,468,600 | 64,462,000 | 46% | 5.17 | 1.25% | 5.05 | 1.35% | 4.95 | -2.31% | 5.20 | -0.48% | -0.94% | |
| 2022-08-05 | 5.09 | 5.19 | 5.00 | 5.15 | 1.18% | 0.86% | -1.47% | 22,604,000 | 115,412,000 | 82% | 5.11 | 2.76% | 4.98 | 1.86% | 5.07 | -0.57% | 5.23 | -1.47% | -0.86% | |
| 2022-08-04 | 4.81 | 5.10 | 4.79 | 5.09 | 6.49% | 2.44% | -4.05% | 34,568,300 | 171,763,000 | 117% | 4.97 | 2.14% | 4.89 | -3.93% | 5.10 | -1.41% | 5.31 | -2.98% | -0.69% | |
| 2022-08-03 | 4.85 | 4.95 | 4.75 | 4.78 | -1.44% | -1.75% | -12.58% | 20,273,900 | 98,635,000 | 61% | 4.87 | 0.48% | 5.09 | -1.57% | 5.17 | -1.79% | 5.47 | -1.14% | -0.26% | |
| 2022-08-02 | 5.19 | 5.19 | 4.68 | 4.85 | -6.73% | 0.17% | -12.31% | 43,095,200 | 208,647,000 | 129% | 4.84 | -8.62% | 5.17 | -3.83% | 5.27 | -3.34% | 5.53 | -2.19% | -0.13% | |
| 2022-08-01 | 5.50 | 5.57 | 5.16 | 5.20 | -5.80% | -1.87% | -8.05% | 73,509,200 | 389,532,000 | 256% | 5.30 | -4.69% | 5.38 | -4.15% | 5.45 | -3.35% | 5.66 | -2.03% | 0.05% | |
| 2022-07-29 | 5.58 | 5.63 | 5.52 | 5.52 | -1.25% | -0.72% | -4.37% | 12,781,400 | 71,068,000 | 57% | 5.56 | -1.17% | 5.61 | -0.69% | 5.64 | -1.45% | 5.77 | 0.37% | 0.19% | |
| 2022-07-28 | 5.63 | 5.67 | 5.58 | 5.59 | -0.53% | -0.64% | -2.80% | 14,062,500 | 79,109,000 | 60% | 5.63 | -0.16% | 5.65 | -0.25% | 5.72 | -2.14% | 5.75 | 0.16% | 0.00% | |
| 2022-07-27 | 5.73 | 5.74 | 5.56 | 5.62 | -1.92% | -0.27% | -2.12% | 19,355,600 | 109,064,000 | 81% | 5.64 | -1.07% | 5.66 | -1.89% | 5.85 | -0.36% | 5.74 | 0.09% | -0.17% | |
| 2022-07-26 | 5.69 | 5.75 | 5.62 | 5.73 | 1.60% | 0.60% | -0.12% | 14,107,500 | 80,362,000 | 60% | 5.70 | 0.46% | 5.77 | -2.34% | 5.87 | 0.14% | 5.74 | 0.32% | -0.33% | |
| 2022-07-25 | 5.76 | 5.79 | 5.59 | 5.64 | -2.25% | -0.53% | -1.38% | 13,423,000 | 76,114,000 | 57% | 5.67 | -3.18% | 5.91 | -0.09% | 5.86 | 0.31% | 5.72 | 0.28% | -0.45% | |
| 2022-07-22 | 5.98 | 6.00 | 5.76 | 5.77 | -4.63% | -1.47% | 1.17% | 29,893,600 | 175,046,000 | 121% | 5.86 | -2.51% | 5.92 | 0.48% | 5.84 | 1.23% | 5.70 | 0.26% | -0.58% | |
| 2022-07-21 | 5.82 | 6.17 | 5.77 | 6.05 | 4.13% | 0.72% | 6.36% | 50,913,500 | 305,845,000 | 216% | 6.01 | 3.96% | 5.89 | 3.37% | 5.77 | 2.71% | 5.69 | 1.34% | -0.72% | |
| 2022-07-20 | 5.75 | 5.85 | 5.70 | 5.81 | 1.57% | 0.55% | 3.51% | 20,169,800 | 116,538,000 | 92% | 5.78 | 1.37% | 5.70 | 2.02% | 5.62 | 0.83% | 5.61 | 0.09% | -1.08% | |
| 2022-07-19 | 5.66 | 5.77 | 5.62 | 5.72 | 1.42% | 0.35% | 2.00% | 20,660,500 | 117,769,000 | 89% | 5.70 | 1.57% | 5.58 | 0.70% | 5.57 | 0.85% | 5.61 | -0.36% | -1.35% | |
| 2022-07-18 | 5.47 | 5.68 | 5.47 | 5.64 | 3.30% | 0.50% | 0.21% | 20,367,000 | 114,294,000 | 83% | 5.61 | 2.84% | 5.54 | 0.53% | 5.53 | 0.02% | 5.63 | -0.62% | -1.60% | |
| 2022-07-15 | 5.55 | 5.56 | 5.35 | 5.46 | -1.97% | 0.05% | -3.58% | 23,975,900 | 130,834,000 | 92% | 5.46 | -2.13% | 5.52 | -0.15% | 5.52 | -1.16% | 5.66 | -1.51% | -1.74% | |
| 2022-07-14 | 5.53 | 5.70 | 5.43 | 5.57 | 0.91% | -0.11% | -3.13% | 21,148,900 | 117,935,000 | 70% | 5.58 | 1.00% | 5.52 | -0.16% | 5.59 | -0.32% | 5.75 | -1.61% | -1.78% |  |
| 2022-07-13 | 5.43 | 5.57 | 5.43 | 5.52 | 2.03% | -0.02% | -5.54% | 15,206,200 | 83,949,000 | 45% | 5.52 | 1.15% | 5.53 | -1.32% | 5.61 | -0.50% | 5.84 | -1.47% | -1.78% | |
| 2022-07-12 | 5.50 | 5.54 | 5.40 | 5.41 | -1.64% | -0.88% | -8.78% | 16,854,200 | 91,995,000 | 44% | 5.46 | -2.10% | 5.61 | -0.83% | 5.64 | -1.09% | 5.93 | -0.87% | -1.72% | |
| 2022-07-11 | 5.69 | 5.76 | 5.45 | 5.50 | -3.34% | -1.35% | -8.07% | 32,578,800 | 181,643,000 | 81% | 5.58 | -2.82% | 5.65 | -0.72% | 5.70 | -1.32% | 5.98 | -1.09% | -1.64% | |
| 2022-07-08 | 5.64 | 5.84 | 5.61 | 5.69 | 0.35% | -0.82% | -5.93% | 26,584,400 | 152,524,000 | 65% | 5.74 | 1.31% | 5.69 | -0.63% | 5.77 | -1.35% | 6.05 | -1.13% | -1.54% | |
| 2022-07-07 | 5.60 | 5.75 | 5.59 | 5.67 | 0.00% | 0.12% | -7.32% | 25,808,600 | 146,146,000 | 56% | 5.66 | -0.35% | 5.73 | -1.48% | 5.85 | -2.22% | 6.12 | -2.19% | -1.37% | | |
|
