林洋能源( 601222.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-06-30 | 8.23 | 8.39 | 8.18 | 8.35 | 1.95% | 0.47% | -1.88% | 29,651,100 | 246,423,000 | 80% | 8.31 | -0.72% | 8.42 | -0.85% | 8.50 | -0.41% | 8.51 | 0.04% | 0.23% |  |
| 2022-06-29 | 8.61 | 8.62 | 8.16 | 8.19 | -5.10% | -2.16% | -3.73% | 47,268,100 | 395,687,000 | 129% | 8.37 | -2.16% | 8.49 | -1.26% | 8.53 | -0.53% | 8.51 | -0.02% | 0.24% | |
| 2022-06-28 | 8.61 | 8.65 | 8.46 | 8.63 | 0.23% | 0.86% | 1.42% | 41,215,300 | 352,658,000 | 120% | 8.56 | -0.33% | 8.60 | 0.09% | 8.58 | 0.02% | 8.51 | 0.57% | 0.28% |  |
| 2022-06-27 | 8.60 | 8.70 | 8.51 | 8.61 | -0.35% | 0.30% | 1.76% | 35,047,600 | 300,834,000 | 104% | 8.58 | -1.10% | 8.59 | 0.15% | 8.57 | -0.23% | 8.46 | 0.25% | 0.27% | |
| 2022-06-24 | 8.72 | 8.80 | 8.60 | 8.64 | -0.35% | -0.45% | 2.37% | 31,296,900 | 271,624,000 | 95% | 8.68 | 1.78% | 8.58 | 0.55% | 8.59 | 0.80% | 8.44 | 0.49% | 0.29% | |
| 2022-06-23 | 8.41 | 8.67 | 8.30 | 8.67 | 3.09% | 1.68% | 3.23% | 35,138,300 | 299,625,000 | 102% | 8.53 | -0.09% | 8.53 | -0.64% | 8.53 | 0.53% | 8.40 | 0.39% | 0.28% | |
| 2022-06-22 | 8.55 | 8.66 | 8.41 | 8.41 | -1.64% | -1.46% | 0.53% | 26,831,400 | 229,001,000 | 79% | 8.54 | -0.05% | 8.59 | 0.77% | 8.48 | 0.43% | 8.37 | 0.28% | 0.29% | |
| 2022-06-21 | 8.69 | 8.72 | 8.45 | 8.55 | -1.27% | 0.13% | 2.48% | 29,523,300 | 252,114,000 | 82% | 8.54 | -1.37% | 8.52 | 0.84% | 8.44 | 0.96% | 8.34 | 0.00% | 0.31% | |
| 2022-06-20 | 8.50 | 8.79 | 8.49 | 8.66 | 2.73% | 0.02% | 3.80% | 41,360,000 | 358,106,000 | 114% | 8.66 | 3.28% | 8.45 | 1.43% | 8.36 | 0.82% | 8.34 | 0.26% | 0.38% | |
| 2022-06-17 | 8.12 | 8.46 | 8.09 | 8.43 | 2.93% | 0.56% | 1.31% | 44,258,700 | 371,016,000 | 120% | 8.38 | 1.66% | 8.33 | 1.22% | 8.30 | 0.35% | 8.32 | 0.06% | 0.43% | |
| 2022-06-16 | 8.20 | 8.37 | 8.15 | 8.19 | -0.24% | -0.68% | -1.52% | 26,868,600 | 221,555,000 | 73% | 8.25 | -1.06% | 8.23 | -0.48% | 8.27 | 0.13% | 8.32 | 0.15% | 0.51% | |
| 2022-06-15 | 8.28 | 8.45 | 8.20 | 8.21 | -1.08% | -1.49% | -1.13% | 32,858,300 | 273,835,000 | 88% | 8.33 | 2.47% | 8.27 | 0.24% | 8.26 | 0.07% | 8.30 | 0.40% | 0.57% | |
| 2022-06-14 | 8.25 | 8.31 | 7.97 | 8.30 | -0.48% | 2.05% | 0.35% | 38,166,100 | 310,418,000 | 97% | 8.13 | -2.88% | 8.25 | -0.30% | 8.25 | -0.88% | 8.27 | 0.43% | 0.59% | |
| 2022-06-13 | 8.30 | 8.49 | 8.23 | 8.34 | 0.48% | -0.41% | 1.26% | 31,886,500 | 267,015,000 | 85% | 8.37 | 1.27% | 8.28 | 0.28% | 8.32 | -0.24% | 8.24 | 0.44% | 0.58% | |
| 2022-06-10 | 8.03 | 8.37 | 7.99 | 8.30 | 2.85% | 0.37% | 1.22% | 39,557,800 | 327,092,000 | 107% | 8.27 | 0.90% | 8.25 | -0.89% | 8.34 | -0.19% | 8.20 | 0.42% | 0.57% | |
| 2022-06-09 | 8.35 | 8.40 | 8.06 | 8.07 | -3.35% | -1.53% | -1.18% | 33,659,300 | 275,823,000 | 92% | 8.20 | -1.09% | 8.33 | -0.94% | 8.36 | 0.14% | 8.17 | 0.48% | 0.59% | |
| 2022-06-08 | 8.29 | 8.43 | 8.08 | 8.35 | 1.58% | 0.78% | 2.74% | 47,253,600 | 391,482,000 | 126% | 8.29 | 0.11% | 8.41 | -0.40% | 8.35 | 0.68% | 8.13 | 0.48% | 0.63% | |
| 除权分界线,2022年06月08日,10股派2.200元(以下数据已经复权) |
| 2022-06-07 | 8.47 | 8.47 | 8.16 | 8.22 | -1.32% | -0.68% | 1.63% | 38,887,400 | 330,387,000 | 107% | 8.28 | 0.30% | 8.44 | 1.44% | 8.29 | 1.77% | 8.09 | 0.71% | 0.70% | |
| 2022-06-06 | 8.17 | 8.41 | 8.06 | 8.33 | 1.71% | 0.96% | 3.72% | 37,014,200 | 313,535,000 | 103% | 8.25 | 1.54% | 8.32 | 1.90% | 8.15 | 1.33% | 8.03 | 0.70% | 0.73% | |
| 2022-06-02 | 8.03 | 8.25 | 7.98 | 8.19 | 1.99% | 0.79% | 2.70% | 34,276,100 | 286,067,000 | 90% | 8.13 | 2.39% | 8.17 | 2.24% | 8.04 | 1.07% | 7.98 | 0.86% | 0.85% | |
| 2022-06-01 | 7.79 | 8.08 | 7.76 | 8.03 | 2.69% | 1.18% | 1.56% | 38,461,500 | 313,678,000 | 93% | 7.94 | 1.51% | 7.99 | 1.19% | 7.96 | 0.77% | 7.91 | 0.78% | 0.96% | |
| 2022-05-31 | 7.75 | 7.92 | 7.71 | 7.82 | 2.09% | 0.03% | -0.33% | 44,537,600 | 357,979,000 | 106% | 7.82 | 4.03% | 7.89 | 0.78% | 7.89 | 0.24% | 7.85 | 0.63% | 1.03% | |
| 2022-05-30 | 7.58 | 7.70 | 7.38 | 7.66 | 1.32% | 1.93% | -1.76% | 34,589,300 | 267,565,000 | 85% | 7.52 | -1.48% | 7.83 | -0.67% | 7.88 | -0.49% | 7.80 | 0.28% | 1.06% | |
| 2022-05-27 | 7.74 | 7.75 | 7.49 | 7.56 | -1.82% | -0.89% | -2.77% | 22,559,400 | 177,046,000 | 58% | 7.63 | -0.90% | 7.89 | -0.42% | 7.91 | -0.13% | 7.78 | 0.36% | 1.18% | |
| 2022-05-26 | 7.78 | 7.80 | 7.55 | 7.70 | -1.66% | 0.04% | -0.61% | 34,764,400 | 275,230,000 | 93% | 7.70 | 0.48% | 7.92 | -0.08% | 7.92 | 0.64% | 7.75 | 0.64% | 1.26% | |
| 2022-05-25 | 7.57 | 7.86 | 7.41 | 7.83 | 4.68% | 2.22% | 1.71% | 48,394,700 | 381,341,000 | 133% | 7.66 | -1.03% | 7.92 | -0.21% | 7.87 | 0.82% | 7.70 | 0.83% | 1.30% | |
| 2022-05-24 | 7.88 | 7.98 | 7.48 | 7.48 | -3.61% | -3.36% | -2.03% | 44,769,800 | 356,374,000 | 126% | 7.74 | 0.27% | 7.94 | 1.20% | 7.81 | 1.04% | 7.64 | 1.25% | 1.34% | |
| 2022-05-23 | 7.79 | 7.84 | 7.63 | 7.76 | -0.51% | 0.53% | 2.90% | 37,725,100 | 299,499,000 | 113% | 7.72 | 0.14% | 7.85 | 1.41% | 7.73 | 1.15% | 7.54 | 0.98% | 1.19% | |
| 2022-05-20 | 7.75 | 7.83 | 7.57 | 7.80 | 2.63% | 1.19% | 4.45% | 57,870,600 | 458,815,000 | 189% | 7.71 | 2.84% | 7.74 | 2.22% | 7.64 | 1.99% | 7.47 | 1.92% | 1.05% | |
| 2022-05-19 | 7.24 | 7.74 | 7.22 | 7.60 | 0.00% | 1.40% | 3.73% | 61,406,500 | 473,756,000 | 227% | 7.50 | 2.85% | 7.57 | 2.66% | 7.49 | 2.17% | 7.33 | 1.93% | 0.77% | | |
|
