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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-05-21 | 4.61 | 4.73 | 4.55 | 4.73 | 3.28% | 1.72% | 0.62% | 28,089,200 | 130,624,000 | 105% | 4.65 | 2.58% | 4.64 | -1.53% | 4.70 | 0.04% | 4.70 | -0.32% | -1.35% |  |
| 2019-05-20 | 4.63 | 4.64 | 4.46 | 4.58 | -0.87% | 1.04% | -2.88% | 24,026,400 | 108,908,000 | 83% | 4.53 | -3.64% | 4.71 | -0.82% | 4.69 | -0.57% | 4.72 | -0.86% | -1.54% | |
| 2019-05-17 | 4.81 | 4.82 | 4.60 | 4.62 | -4.55% | -1.79% | -2.88% | 33,745,400 | 158,733,000 | 114% | 4.70 | -2.37% | 4.75 | 0.27% | 4.72 | -0.21% | 4.76 | -0.94% | -1.64% | |
| 2019-05-16 | 4.69 | 4.92 | 4.69 | 4.84 | 2.76% | 0.46% | 0.79% | 41,367,000 | 199,313,000 | 145% | 4.82 | 2.75% | 4.74 | 1.46% | 4.73 | 0.77% | 4.80 | -0.66% | -1.64% | |
| 2019-05-15 | 4.64 | 4.72 | 4.64 | 4.71 | 2.17% | 0.45% | -2.57% | 22,776,100 | 106,791,000 | 80% | 4.69 | 1.54% | 4.67 | -0.58% | 4.70 | -0.26% | 4.83 | -1.47% | -1.69% |  |
| 2019-05-14 | 4.62 | 4.66 | 4.57 | 4.61 | -1.07% | -0.17% | -6.03% | 19,885,100 | 91,821,000 | 63% | 4.62 | -1.62% | 4.70 | -0.51% | 4.71 | -0.70% | 4.91 | -1.84% | -1.65% | |
| 2019-05-13 | 4.73 | 4.74 | 4.65 | 4.66 | -2.51% | -0.72% | -6.76% | 21,922,600 | 102,894,000 | 66% | 4.69 | -1.08% | 4.72 | -0.36% | 4.74 | -1.02% | 5.00 | -1.58% | -1.57% | |
| 2019-05-10 | 4.70 | 4.79 | 4.62 | 4.78 | 2.14% | 0.74% | -5.87% | 30,833,300 | 146,306,000 | 89% | 4.75 | 0.89% | 4.74 | -0.30% | 4.79 | -1.60% | 5.08 | -1.84% | -1.54% | |
| 2019-05-09 | 4.70 | 4.75 | 4.67 | 4.68 | -1.27% | -0.49% | -9.53% | 16,791,400 | 78,963,000 | 46% | 4.70 | -0.93% | 4.75 | -1.37% | 4.87 | -1.30% | 5.17 | -1.99% | -1.58% | |
| 2019-05-08 | 4.68 | 4.81 | 4.64 | 4.74 | -1.04% | -0.15% | -10.19% | 25,125,300 | 119,273,000 | 62% | 4.75 | -0.55% | 4.82 | -2.13% | 4.93 | -2.05% | 5.28 | -1.97% | -1.48% | |
| 2019-05-07 | 4.79 | 4.86 | 4.67 | 4.79 | 0.21% | 0.36% | -11.03% | 39,657,200 | 189,273,000 | 90% | 4.77 | -2.59% | 4.92 | -2.42% | 5.03 | -3.10% | 5.38 | -2.29% | -1.29% | |
| 2019-05-06 | 5.01 | 5.07 | 4.71 | 4.78 | -7.54% | -2.45% | -13.25% | 40,480,500 | 198,359,000 | 90% | 4.90 | -5.19% | 5.04 | -2.91% | 5.20 | -2.72% | 5.51 | -1.80% | -1.05% | |
| 2019-04-30 | 5.10 | 5.23 | 5.08 | 5.17 | 1.97% | 0.04% | -7.86% | 27,195,900 | 140,537,000 | 61% | 5.17 | 0.82% | 5.19 | -2.20% | 5.34 | -1.62% | 5.61 | -0.95% | -0.87% | |
| 2019-04-29 | 5.21 | 5.24 | 5.06 | 5.07 | -2.69% | -1.09% | -10.50% | 29,171,800 | 149,543,000 | 59% | 5.13 | -2.51% | 5.31 | -2.34% | 5.43 | -2.36% | 5.67 | -1.19% | -0.78% | |
| 2019-04-26 | 5.40 | 5.42 | 5.16 | 5.21 | -3.34% | -0.91% | -9.12% | 42,140,400 | 221,575,000 | 76% | 5.26 | -4.63% | 5.44 | -2.49% | 5.56 | -2.23% | 5.73 | -1.09% | -0.65% | |
| 2019-04-25 | 5.60 | 5.64 | 5.37 | 5.39 | -4.43% | -2.23% | -7.00% | 37,660,300 | 207,629,000 | 65% | 5.51 | -1.33% | 5.58 | -1.80% | 5.69 | -1.29% | 5.80 | -0.99% | -0.54% | |
| 2019-04-24 | 5.57 | 5.64 | 5.50 | 5.64 | 1.44% | 0.95% | -3.66% | 31,844,500 | 177,928,000 | 52% | 5.59 | -0.76% | 5.68 | -1.32% | 5.76 | -0.67% | 5.85 | -1.25% | -0.42% | |
| 2019-04-23 | 5.71 | 5.72 | 5.56 | 5.56 | -2.63% | -1.24% | -6.21% | 38,093,800 | 214,487,000 | 54% | 5.63 | -2.51% | 5.76 | -1.25% | 5.80 | -0.41% | 5.93 | -2.24% | -0.25% | |
| 2019-04-22 | 5.88 | 5.89 | 5.70 | 5.71 | -3.22% | -1.13% | -5.84% | 50,038,800 | 288,965,000 | 57% | 5.78 | -0.94% | 5.83 | -0.36% | 5.82 | -0.41% | 6.06 | -1.06% | 0.15% | |
| 2019-04-19 | 5.85 | 5.91 | 5.73 | 5.90 | 0.34% | 1.20% | -3.74% | 50,105,100 | 292,132,000 | 45% | 5.83 | -0.80% | 5.85 | 0.26% | 5.85 | -0.27% | 6.13 | 0.00% | 0.49% | |
| 2019-04-18 | 5.83 | 5.94 | 5.78 | 5.88 | 0.68% | 0.05% | -4.06% | 53,056,900 | 311,827,000 | 46% | 5.88 | 0.69% | 5.83 | -0.17% | 5.86 | -0.85% | 6.13 | 0.07% | 0.51% | |
| 2019-04-17 | 5.86 | 5.89 | 5.80 | 5.84 | -0.68% | 0.05% | -4.65% | 50,532,500 | 294,945,000 | 42% | 5.84 | 0.69% | 5.84 | -0.36% | 5.91 | -1.48% | 6.13 | 0.00% | 0.51% | |
| 2019-04-16 | 5.70 | 5.88 | 5.67 | 5.88 | 1.91% | 1.43% | -4.00% | 64,576,200 | 374,380,000 | 53% | 5.80 | -1.46% | 5.87 | -1.58% | 6.00 | -2.87% | 6.13 | -0.02% | 0.45% | |
| 2019-04-15 | 5.89 | 5.95 | 5.75 | 5.77 | -2.04% | -1.92% | -5.81% | 84,586,500 | 497,632,000 | 70% | 5.88 | -0.25% | 5.96 | -2.14% | 6.18 | -1.03% | 6.13 | 0.11% | 0.38% | |
| 2019-04-12 | 6.01 | 6.01 | 5.82 | 5.89 | -3.13% | -0.14% | -3.74% | 89,956,900 | 530,530,000 | 77% | 5.90 | -3.79% | 6.09 | -3.52% | 6.24 | -0.14% | 6.12 | -0.05% | 0.33% |  |
| 2019-04-11 | 6.21 | 6.25 | 6.06 | 6.08 | -2.41% | -0.82% | -0.69% | 69,315,500 | 424,924,000 | 65% | 6.13 | -1.40% | 6.31 | 0.03% | 6.25 | 0.43% | 6.12 | 0.23% | 0.33% | |
| 2019-04-10 | 6.31 | 6.33 | 6.10 | 6.23 | -2.96% | 0.21% | 2.00% | 111,307,700 | 692,006,000 | 110% | 6.22 | -3.22% | 6.31 | 0.57% | 6.23 | 0.47% | 6.11 | 0.49% | 0.31% | |
| 2019-04-09 | 6.60 | 6.60 | 6.30 | 6.42 | -2.13% | -0.06% | 5.63% | 203,330,000 | 1,306,104,000 | 223% | 6.42 | 2.59% | 6.27 | 2.20% | 6.20 | 1.98% | 6.08 | 1.69% | 0.25% | |
| 2019-04-08 | 6.00 | 6.56 | 5.95 | 6.56 | 10.07% | 4.76% | 9.75% | 270,844,900 | 1,695,971,000 | 356% | 6.26 | 4.79% | 6.14 | 3.42% | 6.08 | 3.46% | 5.98 | 2.40% | 0.10% | |
| 2019-04-04 | 5.99 | 6.09 | 5.90 | 5.96 | 0.00% | -0.27% | 2.11% | 91,916,200 | 549,269,000 | 166% | 5.98 | 0.66% | 5.94 | 0.70% | 5.87 | 0.96% | 5.84 | 0.17% | -0.12% | | |
|
