华设集团( 603018.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 | 8.63 | 9.43 | 8.63 | 9.35 | 6.49% | 1.89% | 3.19% | 33,049,900 | 303,297,000 | 133% | 9.18 | 3.71% | 9.02 | 0.75% | 9.05 | 0.14% | 9.06 | 0.63% | 1.00% |  |
| 2022-05-18 | 8.88 | 8.95 | 8.76 | 8.78 | -0.90% | -0.78% | -2.49% | 14,109,100 | 124,858,000 | 54% | 8.85 | -0.28% | 8.95 | -0.89% | 9.04 | -1.16% | 9.00 | 0.85% | 1.06% |  |
| 2022-05-17 | 9.12 | 9.15 | 8.77 | 8.86 | -2.74% | -0.16% | -0.76% | 21,587,500 | 191,576,000 | 78% | 8.87 | -2.45% | 9.03 | -1.27% | 9.14 | -0.33% | 8.93 | 1.06% | 0.95% | |
| 2022-05-16 | 9.20 | 9.32 | 8.96 | 9.11 | -0.98% | 0.14% | 3.12% | 19,873,800 | 180,785,000 | 73% | 9.10 | -0.74% | 9.14 | -0.90% | 9.17 | 0.52% | 8.83 | 1.02% | 0.72% | |
| 2022-05-13 | 9.37 | 9.40 | 9.06 | 9.20 | -0.76% | 0.38% | 5.20% | 14,310,900 | 131,159,000 | 51% | 9.17 | -0.06% | 9.23 | 0.41% | 9.13 | 0.66% | 8.75 | 0.82% | 0.50% | |
| 2022-05-12 | 9.10 | 9.34 | 9.04 | 9.27 | 0.00% | 1.09% | 6.87% | 24,428,200 | 224,014,000 | 87% | 9.17 | -1.20% | 9.19 | 0.86% | 9.07 | 0.92% | 8.67 | 1.05% | 0.19% | |
| 2022-05-11 | 9.40 | 9.49 | 9.05 | 9.27 | 0.43% | -0.12% | 7.99% | 42,421,500 | 393,693,000 | 158% | 9.28 | 1.96% | 9.11 | 2.11% | 8.98 | 2.63% | 8.58 | 1.84% | -0.14% | |
| 2022-05-10 | 8.60 | 9.33 | 8.56 | 9.23 | 4.89% | 1.40% | 9.50% | 39,925,800 | 363,463,000 | 165% | 9.10 | 3.58% | 8.92 | 1.77% | 8.75 | 3.18% | 8.43 | 1.79% | -0.44% | |
| 2022-05-09 | 8.95 | 8.99 | 8.63 | 8.80 | 0.69% | 0.14% | 6.27% | 21,340,900 | 187,537,000 | 94% | 8.79 | 1.08% | 8.77 | 2.04% | 8.48 | 1.33% | 8.28 | 0.56% | -0.71% | |
| 2022-05-06 | 8.58 | 8.83 | 8.53 | 8.74 | -1.58% | 0.53% | 6.13% | 18,856,400 | 163,944,000 | 86% | 8.69 | -1.12% | 8.59 | 2.59% | 8.37 | 1.10% | 8.24 | 0.37% | -0.77% | |
| 2022-05-05 | 8.42 | 9.11 | 8.32 | 8.88 | 5.59% | 1.00% | 8.23% | 39,734,100 | 349,334,000 | 194% | 8.79 | 6.08% | 8.38 | 3.24% | 8.28 | 2.58% | 8.21 | 1.28% | -0.79% | |
| 2022-04-29 | 7.90 | 8.67 | 7.89 | 8.41 | 6.73% | 1.47% | 3.81% | 32,227,500 | 267,088,000 | 172% | 8.29 | 5.94% | 8.11 | 1.26% | 8.07 | 1.25% | 8.10 | -0.25% | -0.91% | |
| 2022-04-28 | 7.96 | 8.07 | 7.60 | 7.88 | -0.25% | 0.73% | -2.97% | 24,699,100 | 193,231,000 | 133% | 7.82 | -1.01% | 8.01 | -0.65% | 7.97 | -0.44% | 8.12 | -1.26% | -0.88% | |
| 除权分界线,2022年04月28日,10股派2.600元(以下数据已经复权) |
| 2022-04-27 | 7.92 | 8.17 | 7.74 | 7.90 | 2.20% | -0.04% | -3.95% | 30,549,800 | 249,391,000 | 179% | 7.90 | 1.95% | 8.06 | 1.61% | 8.01 | 0.19% | 8.23 | -1.21% | -0.71% | |
| 2022-04-26 | 7.54 | 7.95 | 7.51 | 7.73 | 3.20% | -0.28% | -7.16% | 20,112,700 | 161,147,000 | 120% | 7.75 | 0.64% | 7.94 | 0.23% | 7.99 | -0.66% | 8.33 | -2.25% | -0.56% | |
| 2022-04-25 | 7.44 | 7.91 | 7.39 | 7.49 | -1.06% | -2.77% | -12.07% | 19,881,900 | 158,310,000 | 106% | 7.70 | 2.34% | 7.92 | -1.04% | 8.05 | -1.31% | 8.52 | -2.26% | -0.24% | |
| 2022-04-22 | 7.48 | 7.65 | 7.30 | 7.57 | 0.80% | 0.57% | -13.14% | 13,631,000 | 106,138,000 | 63% | 7.53 | -2.34% | 8.00 | -2.22% | 8.15 | -2.36% | 8.72 | -1.20% | 0.15% | |
| 2022-04-21 | 7.98 | 8.04 | 7.48 | 7.51 | -5.77% | -2.56% | -14.86% | 18,503,400 | 147,413,000 | 80% | 7.71 | -4.26% | 8.18 | -2.86% | 8.35 | -2.41% | 8.82 | -0.90% | 0.37% | |
| 2022-04-20 | 8.23 | 8.30 | 7.92 | 7.97 | -3.74% | -0.99% | -10.46% | 11,487,300 | 95,460,000 | 49% | 8.05 | -2.10% | 8.42 | -1.38% | 8.56 | -1.49% | 8.90 | -0.06% | 0.51% | |
| 2022-04-19 | 8.15 | 8.32 | 8.12 | 8.28 | 1.35% | 0.69% | -7.03% | 8,424,000 | 71,461,000 | 36% | 8.22 | -0.15% | 8.54 | -1.04% | 8.69 | -1.85% | 8.91 | 0.19% | 0.49% | |
| 2022-04-18 | 8.09 | 8.42 | 8.03 | 8.17 | -0.24% | -0.79% | -8.09% | 11,527,100 | 97,920,000 | 48% | 8.24 | -1.19% | 8.63 | -1.41% | 8.85 | -1.57% | 8.89 | 0.08% | 0.41% | |
| 2022-04-15 | 8.49 | 8.65 | 8.09 | 8.19 | -3.76% | -1.73% | -7.79% | 19,651,300 | 168,890,000 | 82% | 8.33 | -2.21% | 8.76 | -2.50% | 8.99 | -0.72% | 8.88 | 0.06% | 0.38% | |
| 2022-04-14 | 8.47 | 8.69 | 8.39 | 8.51 | 0.59% | -0.14% | -4.13% | 15,435,700 | 135,560,000 | 68% | 8.52 | -1.11% | 8.98 | -1.42% | 9.06 | 0.01% | 8.88 | 0.45% | 0.41% | |
| 2022-04-13 | 8.90 | 8.91 | 8.44 | 8.46 | -4.73% | -1.83% | -4.27% | 22,118,400 | 196,365,000 | 100% | 8.62 | -2.93% | 9.11 | -0.32% | 9.06 | 0.34% | 8.84 | 0.30% | 0.27% | |
| 2022-04-12 | 8.90 | 9.09 | 8.57 | 8.88 | 0.00% | 0.02% | 0.78% | 33,359,500 | 304,826,000 | 166% | 8.88 | -0.86% | 9.14 | 0.77% | 9.02 | 1.16% | 8.81 | 0.96% | 0.24% | |
| 2022-04-11 | 8.94 | 9.23 | 8.80 | 8.88 | 0.68% | -0.84% | 1.75% | 38,509,400 | 354,865,000 | 219% | 8.96 | 2.05% | 9.07 | 2.23% | 8.92 | 2.05% | 8.73 | 1.61% | 0.15% | |
| 2022-04-08 | 8.49 | 8.97 | 8.47 | 8.82 | 4.13% | 0.51% | 2.69% | 29,640,600 | 267,811,000 | 196% | 8.78 | 1.86% | 8.87 | 2.48% | 8.74 | 1.96% | 8.59 | 1.01% | -0.02% | |
| 2022-04-07 | 8.44 | 8.83 | 8.41 | 8.47 | 0.24% | -1.68% | -0.39% | 24,631,800 | 218,600,000 | 176% | 8.62 | 3.48% | 8.65 | 1.94% | 8.57 | 2.18% | 8.50 | 0.51% | -0.10% | |
| 2022-04-06 | 8.11 | 8.48 | 8.08 | 8.45 | 4.19% | 1.50% | -0.12% | 17,800,600 | 152,810,000 | 133% | 8.33 | 3.21% | 8.49 | 1.25% | 8.39 | 0.76% | 8.46 | -0.26% | -0.13% | |
| 2022-04-01 | 8.13 | 8.19 | 7.98 | 8.11 | 0.00% | 0.55% | -4.39% | 12,786,400 | 106,455,000 | 91% | 8.07 | -2.24% | 8.38 | 0.66% | 8.33 | -0.16% | 8.48 | -0.57% | -0.09% | | |
|
