河钢股份( 000709.SZ 深证) | 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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-03-25 | 3.44 | 3.45 | 3.41 | 3.41 | -2.29% | -0.58% | -2.35% | 58,596,000 | 200,975,000 | 76% | 3.43 | -1.27% | 3.47 | -0.63% | 3.48 | -0.60% | 3.49 | 0.14% | 0.10% |  |
| 2019-03-22 | 3.50 | 3.50 | 3.45 | 3.49 | 0.00% | 0.46% | 0.09% | 55,087,300 | 191,356,000 | 71% | 3.47 | -0.66% | 3.49 | -0.49% | 3.50 | 0.11% | 3.49 | 0.23% | 0.15% | |
| 2019-03-21 | 3.50 | 3.51 | 3.48 | 3.49 | 0.00% | -0.20% | 0.32% | 52,354,600 | 183,065,000 | 61% | 3.50 | 0.20% | 3.50 | -0.29% | 3.50 | 0.32% | 3.48 | -0.40% | 0.16% | |
| 2019-03-20 | 3.52 | 3.53 | 3.46 | 3.49 | -0.85% | 0.00% | -0.09% | 62,162,800 | 216,945,000 | 66% | 3.49 | -0.94% | 3.51 | 0.29% | 3.49 | 0.00% | 3.49 | -0.34% | 0.31% | |
| 2019-03-19 | 3.57 | 3.58 | 3.50 | 3.52 | -1.12% | -0.09% | 0.43% | 63,533,000 | 223,817,000 | 61% | 3.52 | 0.00% | 3.50 | 0.69% | 3.49 | -0.26% | 3.51 | 0.11% | 0.47% | |
| 2019-03-18 | 3.47 | 3.57 | 3.47 | 3.56 | 3.19% | 1.05% | 1.69% | 98,693,000 | 347,713,000 | 96% | 3.52 | 1.91% | 3.48 | 0.43% | 3.50 | 0.72% | 3.50 | 0.23% | 0.52% | |
| 2019-03-15 | 3.43 | 3.50 | 3.41 | 3.45 | 1.17% | -0.20% | -1.23% | 67,639,200 | 233,813,000 | 63% | 3.46 | 0.41% | 3.47 | -0.97% | 3.47 | 0.23% | 3.49 | 0.09% | 0.59% | |
| 2019-03-14 | 3.44 | 3.51 | 3.38 | 3.41 | -1.45% | -0.96% | -2.29% | 73,778,900 | 253,999,000 | 68% | 3.44 | -1.35% | 3.50 | 0.40% | 3.47 | -0.89% | 3.49 | 0.12% | 0.63% | |
| 2019-03-13 | 3.51 | 3.53 | 3.44 | 3.46 | -1.70% | -0.86% | -0.75% | 83,478,100 | 291,345,000 | 77% | 3.49 | -1.27% | 3.49 | 0.61% | 3.50 | -0.54% | 3.49 | 0.26% | 0.68% | |
| 2019-03-12 | 3.61 | 3.61 | 3.46 | 3.52 | 2.62% | -0.42% | 1.24% | 137,701,300 | 486,752,000 | 128% | 3.54 | 4.37% | 3.46 | -0.52% | 3.52 | 0.34% | 3.48 | 0.61% | 0.73% | |
| 2019-03-11 | 3.33 | 3.43 | 3.33 | 3.43 | 2.69% | 1.27% | -0.75% | 74,110,000 | 250,987,000 | 63% | 3.39 | -1.46% | 3.48 | -1.39% | 3.50 | -0.11% | 3.46 | 0.64% | 0.91% | |
| 2019-03-08 | 3.54 | 3.55 | 3.33 | 3.34 | -6.96% | -2.82% | -2.74% | 146,951,200 | 505,061,000 | 122% | 3.44 | -4.34% | 3.53 | -0.65% | 3.51 | -0.17% | 3.43 | 0.32% | 0.92% |  |
| 2019-03-07 | 3.60 | 3.65 | 3.54 | 3.59 | -0.28% | -0.08% | 4.88% | 124,230,600 | 446,305,000 | 118% | 3.59 | 0.67% | 3.55 | 1.40% | 3.51 | 1.09% | 3.42 | 1.03% | 0.90% | |
| 2019-03-06 | 3.45 | 3.68 | 3.45 | 3.60 | 3.75% | 0.87% | 6.26% | 161,065,500 | 574,773,000 | 166% | 3.57 | 3.48% | 3.51 | 1.86% | 3.48 | 1.61% | 3.39 | 1.26% | 0.81% | |
| 2019-03-05 | 3.45 | 3.47 | 3.42 | 3.47 | 0.58% | 0.61% | 3.71% | 66,546,400 | 229,499,000 | 76% | 3.45 | -0.17% | 3.44 | 0.41% | 3.42 | 0.32% | 3.35 | 0.60% | 0.70% | |
| 2019-03-04 | 3.44 | 3.49 | 3.42 | 3.45 | 1.17% | -0.14% | 3.73% | 126,389,200 | 436,638,000 | 147% | 3.46 | 1.38% | 3.43 | 0.94% | 3.41 | 1.58% | 3.33 | 0.94% | 0.68% | |
| 2019-03-01 | 3.41 | 3.44 | 3.38 | 3.41 | 0.59% | 0.06% | 3.49% | 68,888,900 | 234,759,000 | 87% | 3.41 | 0.27% | 3.40 | 0.00% | 3.36 | 0.69% | 3.30 | 0.52% | 0.60% | |
| 2019-02-28 | 3.37 | 3.45 | 3.36 | 3.39 | 0.89% | -0.26% | 3.42% | 82,895,300 | 281,797,000 | 111% | 3.40 | 0.47% | 3.40 | 1.68% | 3.33 | 0.88% | 3.28 | 0.58% | 0.56% | |
| 2019-02-27 | 3.39 | 3.43 | 3.32 | 3.36 | -1.18% | -0.68% | 3.10% | 97,068,600 | 328,395,000 | 139% | 3.38 | -0.47% | 3.34 | 1.03% | 3.30 | 0.95% | 3.26 | 0.80% | 0.52% | |
| 2019-02-26 | 3.27 | 3.55 | 3.24 | 3.40 | 3.66% | 0.03% | 5.17% | 203,296,000 | 690,904,000 | 319% | 3.40 | 5.86% | 3.31 | 4.00% | 3.27 | 3.25% | 3.23 | 2.38% | 0.47% | |
| 2019-02-25 | 3.15 | 3.28 | 3.14 | 3.28 | 4.46% | 2.15% | 3.86% | 128,067,200 | 411,285,000 | 257% | 3.21 | 2.98% | 3.18 | 1.37% | 3.17 | 0.89% | 3.16 | 0.73% | 0.23% | |
| 2019-02-22 | 3.12 | 3.14 | 3.10 | 3.14 | 0.64% | 0.71% | 0.16% | 37,542,900 | 117,053,000 | 88% | 3.12 | -0.54% | 3.14 | -0.38% | 3.14 | -0.10% | 3.14 | 0.16% | 0.16% | |
| 2019-02-21 | 3.14 | 3.16 | 3.11 | 3.12 | -0.64% | -0.48% | -0.32% | 48,987,900 | 153,583,000 | 115% | 3.14 | -0.48% | 3.15 | -0.13% | 3.15 | -0.10% | 3.13 | 0.13% | 0.14% | |
| 2019-02-20 | 3.15 | 3.17 | 3.13 | 3.14 | -0.63% | -0.32% | 0.45% | 39,609,800 | 124,756,000 | 97% | 3.15 | -0.16% | 3.15 | 0.13% | 3.15 | 0.03% | 3.13 | 0.16% | 0.14% |  |
| 2019-02-19 | 3.17 | 3.18 | 3.12 | 3.16 | -0.32% | 0.16% | 1.25% | 55,726,600 | 175,807,000 | 133% | 3.16 | 0.25% | 3.15 | 0.06% | 3.15 | 0.26% | 3.12 | 0.39% | 0.14% | |
| 2019-02-18 | 3.12 | 3.17 | 3.12 | 3.17 | 1.93% | 0.73% | 1.96% | 48,005,300 | 151,057,000 | 121% | 3.15 | 0.48% | 3.15 | 0.10% | 3.14 | 0.38% | 3.11 | 0.19% | 0.10% | |
| 2019-02-15 | 3.14 | 3.15 | 3.11 | 3.11 | -1.27% | -0.70% | 0.23% | 32,517,800 | 101,861,000 | 86% | 3.13 | -0.70% | 3.14 | 0.16% | 3.13 | 0.45% | 3.10 | 0.10% | 0.10% | |
| 2019-02-14 | 3.16 | 3.17 | 3.14 | 3.15 | -0.63% | -0.13% | 1.61% | 30,422,300 | 95,966,000 | 82% | 3.15 | 0.41% | 3.14 | 0.58% | 3.11 | 0.29% | 3.10 | 0.19% | 0.12% | |
| 2019-02-13 | 3.13 | 3.17 | 3.11 | 3.17 | 1.28% | 0.92% | 2.46% | 44,046,100 | 138,365,000 | 119% | 3.14 | 0.71% | 3.12 | 0.81% | 3.10 | 0.29% | 3.09 | 0.23% | 0.14% | |
| 2019-02-12 | 3.12 | 3.14 | 3.09 | 3.13 | 0.00% | 0.35% | 1.39% | 41,378,700 | 129,080,000 | 115% | 3.12 | 0.78% | 3.09 | 0.32% | 3.10 | 0.49% | 3.09 | 0.07% | 0.15% | | |
|
