韶钢松山( 000717.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-02-25 | 4.48 | 4.58 | 4.47 | 4.50 | 1.58% | -0.77% | 2.20% | 46,334,600 | 210,110,000 | 126% | 4.54 | 2.03% | 4.51 | -1.14% | 4.52 | 1.07% | 4.40 | 0.73% | 0.88% |  |
| 2021-02-24 | 4.50 | 4.53 | 4.37 | 4.43 | -1.56% | -0.34% | 1.35% | 34,116,200 | 151,638,000 | 99% | 4.45 | -1.83% | 4.56 | 0.64% | 4.47 | 0.43% | 4.37 | 0.65% | 0.78% | |
| 2021-02-23 | 4.57 | 4.64 | 4.46 | 4.50 | -1.96% | -0.62% | 3.62% | 56,931,800 | 257,766,000 | 176% | 4.53 | -2.01% | 4.53 | 1.61% | 4.45 | 1.55% | 4.34 | 1.35% | 0.66% | |
| 2021-02-22 | 4.41 | 4.75 | 4.41 | 4.59 | 6.25% | -0.67% | 7.12% | 97,902,700 | 452,418,000 | 351% | 4.62 | 7.97% | 4.46 | 6.09% | 4.39 | 5.46% | 4.29 | 4.26% | 0.51% | |
| 2021-02-19 | 4.20 | 4.34 | 4.19 | 4.32 | 2.13% | 0.93% | 5.11% | 33,559,100 | 143,645,000 | 159% | 4.28 | 2.29% | 4.20 | 1.87% | 4.16 | 1.09% | 4.11 | 0.93% | 0.05% | |
| 2021-02-18 | 4.11 | 4.24 | 4.10 | 4.23 | 4.19% | 1.10% | 3.88% | 35,600,000 | 148,951,000 | 179% | 4.18 | 3.00% | 4.13 | 1.23% | 4.11 | 0.83% | 4.07 | 0.62% | -0.07% | |
| 2021-02-10 | 4.07 | 4.08 | 4.05 | 4.06 | -0.98% | -0.05% | 0.32% | 13,201,100 | 53,622,000 | 71% | 4.06 | -0.51% | 4.08 | -0.15% | 4.08 | 0.03% | 4.05 | 0.00% | -0.14% |  |
| 2021-02-09 | 4.08 | 4.15 | 4.04 | 4.10 | 0.74% | 0.42% | 1.31% | 26,406,500 | 107,822,000 | 145% | 4.08 | 0.12% | 4.08 | 0.02% | 4.08 | 0.39% | 4.05 | 0.15% | -0.14% | |
| 2021-02-08 | 4.07 | 4.11 | 4.03 | 4.07 | -0.25% | -0.20% | 0.72% | 21,129,900 | 86,169,000 | 124% | 4.08 | -0.34% | 4.08 | 0.15% | 4.06 | 0.57% | 4.04 | 0.07% | -0.15% | |
| 2021-02-05 | 4.07 | 4.13 | 4.05 | 4.08 | 0.00% | -0.29% | 1.04% | 13,095,400 | 53,589,000 | 80% | 4.09 | 0.29% | 4.08 | 0.59% | 4.04 | 0.40% | 4.04 | 0.00% | -0.16% | |
| 2021-02-04 | 4.06 | 4.13 | 4.01 | 4.08 | 0.25% | 0.00% | 1.04% | 16,199,400 | 66,092,000 | 97% | 4.08 | 0.37% | 4.05 | 0.85% | 4.02 | 0.20% | 4.04 | -0.27% | -0.19% | |
| 2021-02-03 | 4.04 | 4.12 | 3.95 | 4.07 | 0.49% | 0.12% | 0.52% | 22,687,000 | 92,216,000 | 128% | 4.07 | 1.22% | 4.02 | 0.65% | 4.02 | 0.20% | 4.05 | -0.52% | -0.20% | |
| 2021-02-02 | 3.98 | 4.08 | 3.92 | 4.05 | 1.76% | 0.85% | -0.49% | 20,799,200 | 83,527,000 | 108% | 4.02 | 1.47% | 3.99 | -0.08% | 4.01 | -0.17% | 4.07 | -0.17% | -0.15% | |
| 2021-02-01 | 3.97 | 4.01 | 3.90 | 3.98 | 0.00% | 0.56% | -2.38% | 16,750,300 | 66,302,000 | 87% | 3.96 | -0.90% | 4.00 | -0.70% | 4.02 | -0.50% | 4.08 | -0.29% | -0.18% | |
| 2021-01-29 | 4.04 | 4.05 | 3.96 | 3.98 | -1.24% | -0.35% | -2.67% | 17,847,800 | 71,291,000 | 94% | 3.99 | -0.97% | 4.02 | -0.54% | 4.04 | -0.47% | 4.09 | -0.24% | -0.20% | |
| 2021-01-28 | 4.02 | 4.07 | 4.01 | 4.03 | 0.00% | -0.07% | -1.68% | 15,967,500 | 64,399,000 | 84% | 4.03 | -0.49% | 4.05 | -0.20% | 4.05 | -0.78% | 4.10 | -0.12% | -0.20% | |
| 2021-01-27 | 4.02 | 4.08 | 4.02 | 4.03 | 0.00% | -0.57% | -1.80% | 11,785,500 | 47,765,000 | 60% | 4.05 | 0.03% | 4.05 | -0.22% | 4.09 | -0.78% | 4.10 | 0.02% | -0.22% | |
| 2021-01-26 | 4.06 | 4.09 | 4.02 | 4.03 | -0.74% | -0.54% | -1.78% | 14,773,400 | 59,860,000 | 72% | 4.05 | -0.05% | 4.06 | -0.95% | 4.12 | -0.07% | 4.10 | 0.00% | -0.25% | |
| 2021-01-25 | 4.06 | 4.08 | 4.03 | 4.06 | 0.00% | 0.15% | -1.05% | 14,289,900 | 57,927,000 | 69% | 4.05 | -0.61% | 4.10 | -0.99% | 4.12 | -0.12% | 4.10 | -0.02% | -0.29% | |
| 2021-01-22 | 4.14 | 4.14 | 4.05 | 4.06 | -1.93% | -0.47% | -1.07% | 16,706,100 | 68,144,000 | 74% | 4.08 | -1.55% | 4.14 | -0.02% | 4.13 | -0.05% | 4.10 | -0.29% | -0.35% | |
| 2021-01-21 | 4.14 | 4.19 | 4.11 | 4.14 | -0.72% | -0.07% | 0.58% | 25,094,800 | 103,977,000 | 103% | 4.14 | -0.67% | 4.14 | 0.29% | 4.13 | 0.24% | 4.12 | -0.39% | -0.35% | |
| 2021-01-20 | 4.10 | 4.24 | 4.10 | 4.17 | 1.96% | -0.02% | 0.92% | 35,895,800 | 149,712,000 | 140% | 4.17 | 2.16% | 4.13 | 1.00% | 4.12 | 0.81% | 4.13 | -0.02% | -0.34% | |
| 2021-01-19 | 4.08 | 4.13 | 4.03 | 4.09 | 0.00% | 0.17% | -1.04% | 17,315,800 | 70,709,000 | 69% | 4.08 | -0.15% | 4.09 | -0.15% | 4.09 | 0.05% | 4.13 | -0.41% | -0.42% | |
| 2021-01-18 | 4.07 | 4.12 | 4.06 | 4.09 | 0.25% | 0.02% | -1.45% | 14,653,000 | 59,916,000 | 52% | 4.09 | -0.22% | 4.10 | 0.27% | 4.08 | 0.00% | 4.15 | -0.53% | -0.48% | |
| 2021-01-15 | 4.13 | 4.15 | 4.06 | 4.08 | -0.97% | -0.44% | -2.21% | 18,721,200 | 76,715,000 | 61% | 4.10 | 0.00% | 4.09 | 0.20% | 4.08 | -0.54% | 4.17 | -0.26% | -0.52% | |
| 2021-01-14 | 4.06 | 4.15 | 4.04 | 4.12 | 1.48% | 0.54% | -1.51% | 23,093,400 | 94,644,000 | 74% | 4.10 | 0.96% | 4.08 | 0.07% | 4.11 | -0.92% | 4.18 | -0.26% | -0.52% | |
| 2021-01-13 | 4.10 | 4.10 | 4.02 | 4.06 | -1.22% | 0.02% | -3.20% | 21,309,600 | 86,504,000 | 67% | 4.06 | -0.25% | 4.07 | -1.07% | 4.14 | -0.48% | 4.19 | -0.36% | -0.50% | |
| 2021-01-12 | 4.02 | 4.11 | 4.02 | 4.11 | 1.48% | 1.01% | -2.35% | 17,410,600 | 70,839,000 | 54% | 4.07 | -0.44% | 4.12 | -1.27% | 4.16 | -0.55% | 4.21 | -0.38% | -0.49% | |
| 2021-01-11 | 4.15 | 4.16 | 4.03 | 4.05 | -3.34% | -0.91% | -4.14% | 32,689,100 | 133,588,000 | 100% | 4.09 | -1.94% | 4.17 | -0.76% | 4.19 | -0.92% | 4.23 | -0.61% | -0.46% | |
| 2021-01-08 | 4.19 | 4.26 | 4.07 | 4.19 | 0.00% | 0.53% | -1.43% | 38,441,800 | 160,209,000 | 118% | 4.17 | -1.81% | 4.20 | -0.43% | 4.23 | -0.40% | 4.25 | -0.28% | -0.48% | | |
|
