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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-12-08 | 6.88 | 6.93 | 6.75 | 6.84 | 0.15% | 0.23% | -4.08% | 17,024,900 | 116,177,000 | 72% | 6.82 | -2.10% | 6.95 | -1.19% | 7.06 | -0.55% | 7.13 | -1.08% | 0.05% |  |
| 2021-12-07 | 6.87 | 7.26 | 6.82 | 6.83 | -0.44% | -2.01% | -5.26% | 27,250,700 | 189,933,000 | 107% | 6.97 | -0.66% | 7.04 | -1.54% | 7.10 | -0.52% | 7.21 | -0.72% | 0.29% | |
| 2021-12-06 | 7.18 | 7.21 | 6.86 | 6.86 | -4.46% | -2.22% | -5.52% | 28,383,100 | 199,122,000 | 115% | 7.02 | -2.26% | 7.15 | -0.65% | 7.14 | -0.50% | 7.26 | -0.70% | 0.47% | |
| 2021-12-03 | 7.25 | 7.32 | 7.10 | 7.18 | -1.51% | 0.03% | -1.81% | 17,377,600 | 124,739,000 | 69% | 7.18 | -1.13% | 7.19 | 0.25% | 7.17 | -0.44% | 7.31 | 0.07% | 0.67% | |
| 2021-12-02 | 7.10 | 7.37 | 7.06 | 7.29 | 2.53% | 0.41% | -0.23% | 28,005,700 | 203,321,000 | 112% | 7.26 | 2.34% | 7.18 | 0.67% | 7.20 | -0.11% | 7.31 | 0.30% | 0.71% | |
| 2021-12-01 | 7.05 | 7.18 | 7.03 | 7.11 | -0.28% | 0.23% | -2.40% | 15,832,500 | 112,315,000 | 59% | 7.09 | -0.39% | 7.13 | -1.07% | 7.21 | -1.37% | 7.29 | 0.72% | 0.78% |  |
| 2021-11-30 | 7.15 | 7.22 | 7.03 | 7.13 | 0.28% | 0.11% | -1.42% | 19,450,800 | 138,530,000 | 67% | 7.12 | -0.45% | 7.21 | -0.76% | 7.31 | -0.77% | 7.23 | 0.54% | 0.77% | |
| 2021-11-29 | 7.35 | 7.35 | 7.06 | 7.11 | -3.27% | -0.62% | -1.17% | 23,980,500 | 171,559,000 | 83% | 7.15 | -2.52% | 7.26 | -1.88% | 7.37 | -0.66% | 7.19 | 0.35% | 0.74% | |
| 2021-11-26 | 7.39 | 7.45 | 7.24 | 7.35 | 0.96% | 0.15% | 2.52% | 21,217,100 | 155,712,000 | 77% | 7.34 | 0.63% | 7.40 | -0.50% | 7.42 | 0.39% | 7.17 | 0.48% | 0.77% | |
| 2021-11-25 | 7.33 | 7.50 | 7.18 | 7.28 | -0.68% | -0.18% | 2.03% | 26,823,600 | 195,617,000 | 98% | 7.29 | -2.95% | 7.44 | -0.46% | 7.39 | 0.68% | 7.14 | 0.58% | 0.80% | |
| 2021-11-24 | 7.67 | 7.82 | 7.30 | 7.33 | -2.66% | -2.46% | 3.33% | 35,766,400 | 268,772,000 | 139% | 7.52 | 0.44% | 7.47 | 1.45% | 7.34 | 2.34% | 7.09 | 1.30% | 0.83% | |
| 2021-11-23 | 7.52 | 7.60 | 7.39 | 7.53 | 0.13% | 0.64% | 7.53% | 21,585,700 | 161,503,000 | 87% | 7.48 | 0.86% | 7.36 | 1.71% | 7.17 | 1.69% | 7.00 | 1.01% | 0.78% | |
| 2021-11-22 | 7.17 | 7.63 | 7.15 | 7.52 | 4.88% | 1.38% | 8.47% | 34,843,000 | 258,458,000 | 141% | 7.42 | 3.82% | 7.24 | 3.15% | 7.05 | 1.82% | 6.93 | 1.33% | 0.71% | |
| 2021-11-19 | 7.20 | 7.24 | 7.08 | 7.17 | -0.42% | 0.35% | 4.79% | 20,581,700 | 147,057,000 | 86% | 7.15 | 0.14% | 7.02 | 1.64% | 6.93 | 0.67% | 6.84 | 0.44% | 0.65% | |
| 2021-11-18 | 6.96 | 7.30 | 6.90 | 7.20 | 3.60% | 0.91% | 5.70% | 40,831,900 | 291,330,000 | 169% | 7.14 | 4.47% | 6.91 | 2.13% | 6.88 | 1.48% | 6.81 | 1.05% | 0.72% | |
| 2021-11-17 | 6.49 | 6.95 | 6.48 | 6.95 | 6.92% | 1.76% | 3.10% | 39,349,400 | 268,737,000 | 155% | 6.83 | 3.50% | 6.76 | 0.42% | 6.78 | 0.31% | 6.74 | 0.61% | 0.76% | |
| 2021-11-16 | 6.76 | 6.80 | 6.48 | 6.50 | -3.70% | -1.50% | -2.99% | 20,971,700 | 138,383,000 | 88% | 6.60 | -2.90% | 6.73 | -1.12% | 6.76 | -0.02% | 6.70 | 0.27% | 0.69% | |
| 2021-11-15 | 6.89 | 6.97 | 6.68 | 6.75 | -1.75% | -0.68% | 1.02% | 19,765,100 | 134,331,000 | 84% | 6.80 | -0.41% | 6.81 | 0.18% | 6.76 | 0.40% | 6.68 | 0.65% | 0.69% | |
| 2021-11-12 | 6.87 | 6.89 | 6.70 | 6.87 | 0.88% | 0.67% | 3.48% | 17,334,300 | 118,287,000 | 73% | 6.82 | 0.22% | 6.80 | 0.97% | 6.73 | 0.02% | 6.64 | 0.79% | 0.62% | |
| 2021-11-11 | 6.81 | 6.96 | 6.74 | 6.81 | 0.00% | 0.01% | 3.39% | 21,472,700 | 146,210,000 | 90% | 6.81 | 0.58% | 6.73 | 0.73% | 6.73 | 0.34% | 6.59 | 0.80% | 0.51% | |
| 2021-11-10 | 6.67 | 6.89 | 6.60 | 6.81 | 2.41% | 0.59% | 4.21% | 27,809,700 | 188,281,000 | 120% | 6.77 | 2.64% | 6.68 | -0.09% | 6.71 | 0.87% | 6.54 | 0.80% | 0.38% | |
| 2021-11-09 | 6.65 | 6.75 | 6.46 | 6.65 | 0.15% | 0.82% | 2.58% | 19,789,300 | 130,527,000 | 88% | 6.60 | -0.75% | 6.69 | -0.37% | 6.65 | 0.47% | 6.48 | 0.39% | 0.25% | |
| 2021-11-08 | 6.76 | 6.86 | 6.59 | 6.64 | -1.92% | -0.09% | 2.82% | 19,197,200 | 127,580,000 | 85% | 6.65 | -2.11% | 6.71 | 0.75% | 6.62 | 0.78% | 6.46 | 0.66% | 0.17% | |
| 2021-11-05 | 6.68 | 6.96 | 6.60 | 6.77 | 0.15% | -0.28% | 5.52% | 26,438,400 | 179,500,000 | 117% | 6.79 | 1.34% | 6.66 | 1.57% | 6.57 | 1.64% | 6.42 | 1.22% | -0.03% | |
| 2021-11-04 | 6.26 | 6.99 | 6.26 | 6.76 | 6.46% | 0.91% | 6.64% | 44,440,500 | 297,705,000 | 198% | 6.70 | 5.53% | 6.56 | 2.61% | 6.46 | 2.57% | 6.34 | 1.38% | -0.33% | |
| 2021-11-03 | 6.49 | 6.49 | 6.27 | 6.35 | -0.78% | 0.03% | 1.55% | 15,410,800 | 97,822,000 | 72% | 6.35 | -1.61% | 6.39 | 0.88% | 6.30 | 0.32% | 6.25 | -0.02% | -0.64% | |
| 2021-11-02 | 6.44 | 6.66 | 6.25 | 6.40 | -0.16% | -0.81% | 2.33% | 26,063,300 | 168,160,000 | 122% | 6.45 | 1.42% | 6.34 | 1.86% | 6.28 | 0.51% | 6.25 | 0.24% | -0.80% | |
| 2021-11-01 | 6.29 | 6.49 | 6.19 | 6.41 | 2.40% | 0.75% | 2.74% | 25,512,300 | 162,301,000 | 123% | 6.36 | 3.36% | 6.22 | 1.15% | 6.25 | 0.68% | 6.24 | -0.02% | -1.00% | |
| 2021-10-29 | 6.16 | 6.28 | 6.03 | 6.26 | 3.47% | 1.71% | 0.32% | 19,527,200 | 120,195,000 | 93% | 6.16 | 1.45% | 6.15 | -1.25% | 6.21 | 0.29% | 6.24 | -0.35% | -1.23% | |
| 2021-10-28 | 6.13 | 6.19 | 5.95 | 6.05 | 0.00% | -0.28% | -3.39% | 14,775,000 | 89,640,000 | 71% | 6.07 | -2.46% | 6.23 | -0.38% | 6.19 | -0.40% | 6.26 | -0.49% | -1.39% | | |
|
