隆鑫通用( 603766.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 | 4.66 | 4.75 | 4.58 | 4.68 | -0.85% | 0.80% | 3.98% | 20,132,400 | 93,469,000 | 122% | 4.64 | -1.65% | 4.66 | 0.52% | 4.62 | 0.90% | 4.50 | 0.90% | 0.23% |  |
| 2022-05-18 | 4.51 | 4.94 | 4.51 | 4.72 | 4.42% | -0.02% | 5.81% | 32,493,700 | 153,391,000 | 196% | 4.72 | 5.00% | 4.63 | 2.86% | 4.57 | 2.35% | 4.46 | 2.43% | 0.13% | |
| 2022-05-17 | 4.50 | 4.56 | 4.43 | 4.52 | 0.22% | 0.53% | 3.79% | 10,848,400 | 48,779,000 | 66% | 4.50 | -0.18% | 4.51 | 0.78% | 4.47 | 0.54% | 4.36 | 1.40% | -0.15% | |
| 2022-05-16 | 4.55 | 4.60 | 4.47 | 4.51 | -0.88% | 0.13% | 5.01% | 10,038,300 | 45,209,000 | 58% | 4.50 | -0.18% | 4.47 | 0.36% | 4.45 | 0.50% | 4.30 | 1.90% | -0.35% | |
| 2022-05-13 | 4.41 | 4.56 | 4.39 | 4.55 | 3.17% | 0.84% | 7.95% | 15,050,100 | 67,905,000 | 83% | 4.51 | 2.69% | 4.45 | 0.93% | 4.42 | 1.07% | 4.22 | 1.64% | -0.65% | |
| 2022-05-12 | 4.34 | 4.45 | 4.34 | 4.41 | 0.46% | 0.36% | 6.34% | 12,690,800 | 55,768,000 | 63% | 4.39 | -1.21% | 4.41 | 0.20% | 4.38 | 0.30% | 4.15 | 0.05% | -0.94% | |
| 2022-05-11 | 4.47 | 4.53 | 4.37 | 4.39 | -1.57% | -1.30% | 5.91% | 16,165,500 | 71,900,000 | 72% | 4.45 | 1.18% | 4.40 | 1.27% | 4.36 | 1.82% | 4.15 | -1.92% | -1.03% | |
| 2022-05-10 | 4.31 | 4.49 | 4.27 | 4.46 | 1.83% | 1.46% | 5.54% | 19,645,700 | 86,362,000 | 72% | 4.40 | 0.60% | 4.35 | 0.49% | 4.29 | 2.24% | 4.23 | -2.76% | -0.79% | |
| 2022-05-09 | 4.25 | 4.44 | 4.21 | 4.38 | 3.06% | 0.23% | 0.78% | 16,268,200 | 71,089,000 | 51% | 4.37 | 2.29% | 4.33 | 2.27% | 4.19 | 3.02% | 4.35 | -0.55% | -0.17% | |
| 2022-05-06 | 4.26 | 4.33 | 4.18 | 4.25 | -2.75% | -0.51% | -2.75% | 16,015,300 | 68,410,000 | 47% | 4.27 | -1.48% | 4.23 | 2.37% | 4.07 | 1.57% | 4.37 | -0.82% | -0.01% | |
| 2022-05-05 | 4.42 | 4.49 | 4.25 | 4.37 | 3.80% | 0.78% | -0.82% | 25,583,400 | 110,935,000 | 72% | 4.34 | 5.55% | 4.13 | 5.27% | 4.01 | 0.00% | 4.41 | -0.09% | 0.31% | |
| 2022-04-29 | 3.94 | 4.24 | 3.94 | 4.21 | 8.51% | 2.48% | -4.54% | 26,452,700 | 108,668,000 | 69% | 4.11 | 4.58% | 3.93 | 1.68% | 4.01 | -4.44% | 4.41 | -0.34% | 0.41% | |
| 2022-04-28 | 3.86 | 4.12 | 3.83 | 3.88 | 1.04% | -1.22% | -12.32% | 21,887,900 | 85,968,000 | 57% | 3.93 | 5.56% | 3.86 | -3.31% | 4.19 | -5.25% | 4.43 | -0.63% | 0.37% | |
| 2022-04-27 | 3.62 | 3.87 | 3.60 | 3.84 | 1.86% | 3.20% | -13.77% | 23,349,300 | 86,893,000 | 60% | 3.72 | -5.00% | 3.99 | -7.53% | 4.42 | -2.36% | 4.45 | -1.11% | 0.38% | |
| 2022-04-26 | 4.10 | 4.14 | 3.74 | 3.77 | -8.05% | -3.75% | -16.28% | 33,125,000 | 129,753,000 | 94% | 3.92 | -7.07% | 4.32 | -6.78% | 4.53 | -2.48% | 4.50 | -1.23% | 0.46% | |
| 2022-04-25 | 4.19 | 4.34 | 4.10 | 4.10 | -6.82% | -2.73% | -10.07% | 40,285,100 | 169,811,000 | 132% | 4.22 | -8.73% | 4.63 | -2.75% | 4.65 | -0.98% | 4.56 | -0.83% | 0.52% | |
| 2022-04-22 | 4.88 | 4.95 | 4.40 | 4.40 | -10.02% | -4.72% | -4.29% | 58,391,200 | 269,628,000 | 232% | 4.62 | -6.41% | 4.76 | -0.83% | 4.69 | 0.13% | 4.60 | 0.46% | 0.54% | |
| 2022-04-21 | 4.60 | 5.12 | 4.60 | 4.89 | 5.16% | -0.89% | 6.86% | 59,090,700 | 291,538,000 | 313% | 4.93 | 4.98% | 4.80 | 4.87% | 4.69 | 3.79% | 4.58 | 3.41% | 0.46% | |
| 2022-04-20 | 4.74 | 4.80 | 4.61 | 4.65 | -1.06% | -1.06% | 5.08% | 23,496,700 | 110,425,000 | 163% | 4.70 | 0.79% | 4.58 | 2.07% | 4.51 | 1.67% | 4.43 | 1.12% | 0.11% | |
| 2022-04-19 | 4.51 | 4.81 | 4.46 | 4.70 | 4.21% | 0.79% | 7.40% | 36,662,400 | 170,963,000 | 285% | 4.66 | 6.05% | 4.49 | 4.28% | 4.44 | 4.27% | 4.38 | 2.34% | -0.02% | |
| 2022-04-18 | 4.13 | 4.52 | 4.07 | 4.51 | 9.73% | 2.57% | 5.47% | 31,468,000 | 138,366,000 | 302% | 4.40 | 7.74% | 4.30 | 4.42% | 4.26 | 2.95% | 4.28 | 0.90% | -0.25% | |
| 2022-04-15 | 4.15 | 4.15 | 4.03 | 4.11 | -0.72% | 0.71% | -3.02% | 8,656,700 | 35,326,000 | 101% | 4.08 | -1.76% | 4.12 | -0.27% | 4.14 | -1.03% | 4.24 | -0.75% | -0.30% | |
| 2022-04-14 | 4.16 | 4.19 | 4.12 | 4.14 | 0.24% | -0.34% | -3.04% | 6,681,800 | 27,756,000 | 81% | 4.15 | 0.22% | 4.13 | -0.39% | 4.18 | -0.81% | 4.27 | -0.49% | -0.13% | |
| 2022-04-13 | 4.22 | 4.24 | 4.10 | 4.13 | -1.90% | -0.36% | -3.75% | 6,260,400 | 25,949,000 | 73% | 4.15 | 0.83% | 4.15 | -1.00% | 4.21 | -0.96% | 4.29 | -0.30% | 0.00% | |
| 2022-04-12 | 4.10 | 4.22 | 4.03 | 4.21 | 2.18% | 2.41% | -2.18% | 9,624,600 | 39,565,000 | 111% | 4.11 | -1.70% | 4.19 | -1.64% | 4.25 | -1.07% | 4.30 | -0.69% | 0.02% | |
| 2022-04-11 | 4.23 | 4.26 | 4.07 | 4.12 | -3.29% | -1.48% | -4.94% | 11,478,800 | 48,006,000 | 139% | 4.18 | -2.29% | 4.26 | -1.82% | 4.30 | -1.13% | 4.33 | -0.60% | 0.08% | |
| 2022-04-08 | 4.32 | 4.33 | 4.24 | 4.26 | -1.84% | -0.47% | -2.29% | 9,693,300 | 41,492,000 | 127% | 4.28 | -1.59% | 4.34 | -0.62% | 4.35 | -0.71% | 4.36 | -0.34% | 0.13% | |
| 2022-04-07 | 4.40 | 4.41 | 4.31 | 4.34 | -1.36% | -0.21% | -0.80% | 8,236,700 | 35,824,000 | 114% | 4.35 | -1.23% | 4.37 | -0.30% | 4.38 | -0.18% | 4.38 | -0.14% | 0.17% | |
| 2022-04-06 | 4.36 | 4.44 | 4.35 | 4.40 | 0.69% | -0.07% | 0.43% | 7,873,500 | 34,669,000 | 109% | 4.40 | 1.27% | 4.38 | -0.09% | 4.39 | 0.41% | 4.38 | -0.09% | 0.14% | |
| 2022-04-01 | 4.35 | 4.38 | 4.29 | 4.37 | 0.00% | 0.51% | -0.34% | 6,900,700 | 30,002,000 | 89% | 4.35 | -0.91% | 4.38 | -0.25% | 4.37 | -0.16% | 4.39 | 0.02% | 0.09% | | |
|
