川仪股份( 603100.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-11-26 | 20.80 | 21.11 | 20.32 | 21.03 | 0.14% | 1.47% | 7.14% | 5,960,200 | 123,531,000 | 88% | 20.73 | 1.50% | 20.31 | 1.00% | 20.15 | 0.96% | 19.63 | 1.31% | 1.05% |  |
| 2021-11-25 | 19.40 | 21.00 | 19.40 | 21.00 | 8.25% | 2.84% | 8.39% | 9,351,100 | 190,948,000 | 142% | 20.42 | 4.41% | 20.11 | 1.74% | 19.95 | 1.02% | 19.37 | 1.24% | 0.95% | |
| 2021-11-24 | 20.06 | 20.06 | 19.26 | 19.40 | -3.05% | -0.80% | 1.37% | 4,748,300 | 92,862,000 | 77% | 19.56 | -2.42% | 19.76 | -0.14% | 19.75 | 0.50% | 19.14 | 0.81% | 0.85% | |
| 2021-11-23 | 19.95 | 20.45 | 19.70 | 20.01 | 0.45% | -0.15% | 5.41% | 5,124,600 | 102,700,000 | 88% | 20.04 | 1.79% | 19.79 | 0.37% | 19.65 | 1.03% | 18.98 | 0.88% | 0.74% | |
| 2021-11-22 | 19.67 | 20.09 | 19.21 | 19.92 | 1.37% | 1.18% | 5.86% | 5,916,800 | 116,489,000 | 105% | 19.69 | 0.29% | 19.72 | 0.88% | 19.45 | 1.20% | 18.82 | 0.93% | 0.63% | |
| 2021-11-19 | 19.73 | 19.90 | 19.50 | 19.65 | -0.41% | 0.10% | 5.40% | 4,155,600 | 81,580,000 | 79% | 19.63 | -0.85% | 19.55 | 0.91% | 19.22 | 1.43% | 18.64 | 1.01% | 0.51% | |
| 2021-11-18 | 19.63 | 20.25 | 19.45 | 19.73 | -0.50% | -0.35% | 6.90% | 6,826,000 | 135,147,000 | 130% | 19.80 | 2.42% | 19.37 | 1.81% | 18.95 | 1.49% | 18.46 | 1.19% | 0.37% | |
| 2021-11-17 | 18.93 | 20.01 | 18.40 | 19.83 | 6.33% | 2.58% | 8.72% | 9,580,300 | 185,196,000 | 191% | 19.33 | 1.24% | 19.03 | 2.56% | 18.67 | 2.25% | 18.24 | 1.56% | 0.24% | |
| 2021-11-16 | 19.50 | 19.84 | 18.60 | 18.65 | -3.57% | -2.33% | 3.85% | 9,265,000 | 176,915,000 | 200% | 19.10 | 2.32% | 18.55 | 2.72% | 18.26 | 2.46% | 17.96 | 0.67% | 0.06% |  |
| 2021-11-15 | 17.59 | 19.34 | 17.45 | 19.34 | 10.01% | 3.63% | 8.41% | 9,815,300 | 183,176,000 | 213% | 18.66 | 8.31% | 18.06 | 5.41% | 17.82 | 3.75% | 17.84 | 0.87% | 0.07% | |
| 2021-11-12 | 17.12 | 17.74 | 16.82 | 17.58 | 2.75% | 2.03% | -0.59% | 4,616,300 | 79,540,000 | 101% | 17.23 | 0.58% | 17.13 | -0.26% | 17.18 | -0.22% | 17.69 | 0.36% | 0.00% | |
| 2021-11-11 | 17.15 | 17.35 | 17.02 | 17.11 | -0.35% | -0.12% | -2.90% | 2,223,200 | 38,083,000 | 49% | 17.13 | 0.72% | 17.18 | 0.06% | 17.22 | -0.80% | 17.62 | 0.15% | -0.20% | |
| 2021-11-10 | 17.40 | 17.40 | 16.72 | 17.17 | -1.49% | 0.95% | -2.41% | 3,490,000 | 59,359,000 | 75% | 17.01 | -2.43% | 17.17 | -0.81% | 17.36 | -0.86% | 17.59 | -0.27% | -0.35% | |
| 2021-11-09 | 17.24 | 17.62 | 17.23 | 17.43 | 0.98% | -0.01% | -1.20% | 2,767,800 | 48,246,000 | 64% | 17.43 | 1.95% | 17.31 | -0.79% | 17.51 | -1.94% | 17.64 | -0.15% | -0.33% | |
| 2021-11-08 | 17.00 | 17.28 | 16.63 | 17.26 | 2.19% | 0.95% | -2.31% | 2,601,900 | 44,487,000 | 59% | 17.10 | -1.44% | 17.44 | -0.86% | 17.85 | -0.61% | 17.67 | -0.33% | -0.32% | |
| 2021-11-05 | 18.00 | 18.10 | 16.85 | 16.89 | -6.58% | -2.63% | -4.72% | 4,949,700 | 85,864,000 | 115% | 17.35 | -2.66% | 17.60 | -2.83% | 17.96 | 0.59% | 17.73 | -0.33% | -0.33% | |
| 2021-11-04 | 17.63 | 18.13 | 17.46 | 18.08 | 2.55% | 1.45% | 1.65% | 3,647,100 | 64,996,000 | 92% | 17.82 | 0.87% | 18.11 | -0.19% | 17.86 | 0.61% | 17.79 | -0.10% | -0.34% | |
| 2021-11-03 | 18.49 | 18.49 | 17.25 | 17.63 | -3.50% | -0.21% | -0.97% | 5,649,800 | 99,814,000 | 149% | 17.67 | -4.66% | 18.14 | 1.23% | 17.75 | -0.05% | 17.80 | -0.30% | -0.34% | |
| 2021-11-02 | 18.80 | 19.17 | 18.12 | 18.27 | -1.03% | -1.40% | 2.31% | 8,317,600 | 154,128,000 | 256% | 18.53 | 2.68% | 17.92 | 3.64% | 17.76 | 2.08% | 17.86 | 0.79% | -0.33% | |
| 2021-11-01 | 16.80 | 18.46 | 16.65 | 18.46 | 10.01% | 2.29% | 4.19% | 5,978,900 | 107,896,000 | 219% | 18.05 | 9.59% | 17.29 | 2.79% | 17.39 | 1.00% | 17.72 | 0.16% | -0.46% | |
| 2021-10-29 | 16.64 | 16.87 | 16.15 | 16.78 | 0.84% | 1.90% | -5.14% | 3,998,300 | 65,841,000 | 157% | 16.47 | -2.67% | 16.82 | -3.14% | 17.22 | -2.28% | 17.69 | -1.62% | -0.56% | |
| 2021-10-28 | 17.39 | 17.46 | 16.56 | 16.64 | -4.53% | -1.64% | -7.46% | 3,266,000 | 55,253,000 | 143% | 16.92 | -3.69% | 17.37 | -2.91% | 17.62 | -1.79% | 17.98 | -1.31% | -0.46% | |
| 2021-10-27 | 17.90 | 17.98 | 17.38 | 17.43 | -2.52% | -0.77% | -4.34% | 1,471,400 | 25,846,000 | 68% | 17.57 | -1.82% | 17.89 | -0.41% | 17.95 | -0.71% | 18.22 | -0.13% | -0.42% | |
| 2021-10-26 | 18.19 | 18.19 | 17.65 | 17.88 | -2.03% | -0.06% | -2.00% | 2,238,500 | 40,048,000 | 100% | 17.89 | -1.08% | 17.96 | -0.48% | 18.07 | -0.83% | 18.24 | 0.00% | -0.55% | |
| 2021-10-25 | 17.70 | 18.37 | 17.53 | 18.25 | 3.22% | 0.91% | 0.03% | 2,323,000 | 42,014,000 | 101% | 18.09 | 1.00% | 18.05 | -0.50% | 18.23 | -0.36% | 18.24 | -0.40% | -0.72% | |
| 2021-10-22 | 18.01 | 18.27 | 17.66 | 17.68 | -2.37% | -1.27% | -3.48% | 2,507,100 | 44,894,000 | 103% | 17.91 | -1.53% | 18.14 | -1.50% | 18.29 | -0.73% | 18.32 | -0.47% | -0.89% | |
| 2021-10-21 | 18.37 | 18.49 | 18.00 | 18.11 | -1.52% | -0.42% | -1.59% | 1,868,300 | 33,977,000 | 75% | 18.19 | -1.24% | 18.41 | -0.38% | 18.43 | -0.42% | 18.40 | -0.16% | -0.95% | |
| 2021-10-20 | 18.40 | 18.69 | 18.22 | 18.39 | -0.86% | -0.14% | -0.23% | 1,741,000 | 32,060,000 | 65% | 18.42 | -0.95% | 18.49 | -0.09% | 18.50 | 0.51% | 18.43 | -0.20% | -1.07% | |
| 2021-10-19 | 18.40 | 18.91 | 18.31 | 18.55 | 0.76% | -0.23% | 0.44% | 2,382,600 | 44,297,000 | 83% | 18.59 | 0.98% | 18.50 | 0.06% | 18.41 | 0.81% | 18.47 | -0.47% | -1.16% | |
| 2021-10-18 | 18.45 | 18.65 | 18.23 | 18.41 | 0.00% | -0.01% | -0.79% | 1,857,500 | 34,201,000 | 61% | 18.41 | -0.34% | 18.49 | 0.81% | 18.26 | -0.42% | 18.56 | -0.81% | -1.21% | | |
|
