力帆科技( 601777.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-05-26 | 4.60 | 4.61 | 4.47 | 4.51 | -2.59% | -0.33% | 1.05% | 22,540,100 | 101,999,000 | 68% | 4.53 | -0.79% | 4.59 | 0.15% | 4.56 | 0.11% | 4.46 | 0.54% | 1.56% |  |
| 2022-05-25 | 4.45 | 4.68 | 4.42 | 4.63 | 2.43% | 1.51% | 4.30% | 31,000,200 | 141,388,000 | 99% | 4.56 | -1.77% | 4.58 | 0.37% | 4.56 | 0.33% | 4.44 | 0.89% | 1.55% | |
| 2022-05-24 | 4.57 | 4.86 | 4.50 | 4.52 | -0.66% | -2.65% | 2.73% | 46,395,500 | 215,403,000 | 159% | 4.64 | 2.90% | 4.57 | 1.11% | 4.54 | 1.57% | 4.40 | 1.55% | 1.47% | |
| 2022-05-23 | 4.50 | 4.58 | 4.43 | 4.55 | 1.11% | 0.84% | 5.01% | 27,194,000 | 122,698,000 | 104% | 4.51 | 0.22% | 4.52 | 0.16% | 4.47 | 0.93% | 4.33 | 1.05% | 1.26% | |
| 2022-05-20 | 4.51 | 4.58 | 4.45 | 4.50 | -1.53% | -0.04% | 4.94% | 31,534,300 | 141,968,000 | 128% | 4.50 | -0.57% | 4.51 | 1.26% | 4.43 | 1.26% | 4.29 | 1.42% | 1.09% | |
| 2022-05-19 | 4.55 | 4.64 | 4.46 | 4.57 | -2.56% | 0.93% | 8.09% | 53,796,800 | 243,602,000 | 234% | 4.53 | 0.73% | 4.45 | 2.46% | 4.37 | 2.41% | 4.23 | 2.22% | 0.91% | |
| 2022-05-18 | 4.24 | 4.69 | 4.18 | 4.69 | 10.09% | 4.34% | 13.39% | 49,003,300 | 220,286,000 | 242% | 4.50 | 6.34% | 4.35 | 4.25% | 4.27 | 4.04% | 4.14 | 3.14% | 0.77% | |
| 2022-05-17 | 4.06 | 4.38 | 4.05 | 4.26 | 3.90% | 0.78% | 6.23% | 26,723,400 | 112,952,000 | 145% | 4.23 | 2.52% | 4.17 | 1.83% | 4.11 | 2.09% | 4.01 | 1.44% | 0.38% | |
| 2022-05-16 | 4.28 | 4.29 | 4.07 | 4.10 | -2.38% | -0.56% | 3.72% | 18,022,200 | 74,303,000 | 106% | 4.12 | -0.51% | 4.10 | 1.39% | 4.02 | 1.41% | 3.95 | 1.67% | 0.08% | |
| 2022-05-13 | 4.01 | 4.21 | 3.98 | 4.20 | 5.53% | 1.35% | 8.02% | 25,257,000 | 104,662,000 | 152% | 4.14 | 4.73% | 4.04 | 3.62% | 3.97 | 2.19% | 3.89 | 1.65% | -0.33% | |
| 2022-05-12 | 3.86 | 4.00 | 3.83 | 3.98 | 2.31% | 0.58% | 4.05% | 12,443,000 | 49,238,000 | 78% | 3.96 | 0.51% | 3.90 | 1.12% | 3.88 | -1.40% | 3.83 | 0.45% | -0.66% | |
| 2022-05-11 | 3.86 | 4.07 | 3.84 | 3.89 | 1.04% | -1.19% | 2.15% | 16,000,200 | 62,987,000 | 98% | 3.94 | 4.15% | 3.86 | 0.44% | 3.94 | 0.59% | 3.81 | 0.08% | -0.86% | |
| 2022-05-10 | 3.80 | 3.85 | 3.67 | 3.85 | 1.32% | 1.85% | 1.18% | 11,483,400 | 43,409,000 | 70% | 3.78 | -1.02% | 3.84 | -3.18% | 3.91 | 0.51% | 3.81 | -0.55% | -0.94% | |
| 2022-05-09 | 3.86 | 3.92 | 3.75 | 3.80 | -1.55% | -0.50% | -0.68% | 12,607,300 | 48,142,000 | 78% | 3.82 | -1.65% | 3.96 | 0.35% | 3.89 | 1.65% | 3.83 | -0.65% | -1.00% | |
| 2022-05-06 | 4.00 | 4.00 | 3.81 | 3.86 | -5.16% | -0.59% | 0.23% | 20,173,700 | 78,328,000 | 128% | 3.88 | -5.02% | 3.95 | 1.02% | 3.83 | 1.27% | 3.85 | -0.36% | -0.98% | |
| 2022-05-05 | 3.99 | 4.21 | 3.89 | 4.07 | 3.56% | -0.44% | 5.30% | 27,979,700 | 114,392,000 | 205% | 4.09 | 6.40% | 3.91 | 6.69% | 3.78 | 3.14% | 3.87 | 0.81% | -0.99% | |
| 2022-04-29 | 3.69 | 3.93 | 3.69 | 3.93 | 10.08% | 2.29% | 2.50% | 23,512,100 | 90,334,000 | 189% | 3.84 | 7.74% | 3.67 | 3.88% | 3.67 | 0.52% | 3.83 | -0.78% | -1.12% | |
| 2022-04-28 | 3.58 | 3.65 | 3.50 | 3.57 | -1.65% | 0.11% | -7.61% | 9,792,000 | 34,922,000 | 81% | 3.57 | 2.35% | 3.53 | -1.92% | 3.65 | -2.33% | 3.86 | -1.55% | -1.10% | |
| 2022-04-27 | 3.35 | 3.64 | 3.29 | 3.63 | 5.22% | 4.19% | -7.52% | 17,741,100 | 61,807,000 | 141% | 3.48 | -2.16% | 3.60 | -3.95% | 3.73 | -3.99% | 3.93 | -2.41% | -0.97% | |
| 2022-04-26 | 3.60 | 3.66 | 3.45 | 3.45 | -4.70% | -3.12% | -14.22% | 12,257,000 | 43,649,000 | 107% | 3.56 | -5.07% | 3.75 | -4.24% | 3.89 | -3.02% | 4.02 | -1.64% | -0.77% | |
| 2022-04-25 | 3.89 | 3.92 | 3.62 | 3.62 | -9.05% | -3.49% | -11.47% | 15,889,300 | 59,593,000 | 143% | 3.75 | -5.47% | 3.91 | -4.49% | 4.01 | -2.91% | 4.09 | -1.54% | -0.71% | |
| 2022-04-22 | 4.00 | 4.05 | 3.90 | 3.98 | -0.50% | 0.30% | -4.17% | 9,691,700 | 38,453,000 | 95% | 3.97 | -2.82% | 4.10 | -1.92% | 4.13 | -1.05% | 4.15 | -0.69% | -0.63% | |
| 2022-04-21 | 4.16 | 4.19 | 3.98 | 4.00 | -4.99% | -2.03% | -4.35% | 11,514,900 | 47,018,000 | 114% | 4.08 | -3.79% | 4.18 | -1.02% | 4.17 | -1.00% | 4.18 | -1.14% | -0.64% | |
| 2022-04-20 | 4.24 | 4.32 | 4.18 | 4.21 | -0.47% | -0.80% | -0.47% | 9,127,200 | 38,739,000 | 88% | 4.24 | 0.17% | 4.22 | 0.67% | 4.22 | 0.29% | 4.23 | -0.52% | -0.58% | |
| 2022-04-19 | 4.21 | 4.28 | 4.20 | 4.23 | 0.71% | -0.17% | -0.52% | 6,727,100 | 28,502,000 | 64% | 4.24 | 1.58% | 4.19 | -0.26% | 4.20 | 0.70% | 4.25 | -0.40% | -0.58% | |
| 2022-04-18 | 4.18 | 4.22 | 4.11 | 4.20 | 0.48% | 0.70% | -1.62% | 8,123,900 | 33,888,000 | 74% | 4.17 | -0.05% | 4.20 | -0.10% | 4.18 | 0.05% | 4.27 | -0.56% | -0.60% | |
| 2022-04-15 | 4.20 | 4.26 | 4.10 | 4.18 | -0.95% | 0.17% | -2.63% | 10,099,800 | 42,150,000 | 90% | 4.17 | -1.93% | 4.21 | 0.67% | 4.17 | -0.41% | 4.29 | -0.51% | -0.59% | |
| 2022-04-14 | 4.23 | 4.32 | 4.18 | 4.22 | 1.69% | -0.82% | -2.20% | 9,901,500 | 42,128,000 | 90% | 4.26 | 1.72% | 4.18 | 0.72% | 4.19 | -1.18% | 4.32 | -0.30% | -0.53% | |
| 2022-04-13 | 4.20 | 4.23 | 4.14 | 4.15 | -0.72% | -0.79% | -4.11% | 7,637,500 | 31,946,000 | 68% | 4.18 | 1.68% | 4.15 | -0.60% | 4.24 | -1.05% | 4.33 | -0.44% | -0.55% | |
| 2022-04-12 | 4.05 | 4.19 | 4.04 | 4.18 | 0.00% | 1.60% | -3.84% | 13,006,500 | 53,504,000 | 112% | 4.11 | -1.15% | 4.17 | -2.86% | 4.29 | -1.43% | 4.35 | -0.96% | -0.58% | | |
|
