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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-03-21 | 6.03 | 6.04 | 5.95 | 5.97 | -0.83% | -0.40% | 1.03% | 46,917,400 | 281,246,000 | 77% | 5.99 | 0.07% | 6.02 | -0.40% | 6.01 | 0.54% | 5.91 | -0.20% | 0.01% |  |
| 2019-03-20 | 6.01 | 6.10 | 5.88 | 6.02 | 0.00% | 0.50% | 1.67% | 60,819,000 | 364,327,000 | 95% | 5.99 | -1.01% | 6.04 | 0.50% | 5.97 | 0.57% | 5.92 | -0.32% | 0.11% | |
| 2019-03-19 | 6.15 | 6.19 | 5.98 | 6.02 | -2.59% | -0.51% | 1.35% | 77,965,400 | 471,766,000 | 114% | 6.05 | -0.17% | 6.01 | 1.21% | 5.94 | 0.85% | 5.94 | 0.19% | 0.24% | |
| 2019-03-18 | 5.86 | 6.26 | 5.84 | 6.18 | 6.00% | 1.96% | 4.23% | 122,106,400 | 740,036,000 | 184% | 6.06 | 4.57% | 5.94 | 3.07% | 5.89 | 2.06% | 5.93 | 0.14% | 0.31% | |
| 2019-03-15 | 5.73 | 5.87 | 5.72 | 5.83 | 1.57% | 0.59% | -1.54% | 42,919,200 | 248,739,000 | 64% | 5.80 | 0.52% | 5.76 | -0.19% | 5.77 | -0.17% | 5.92 | -0.10% | 0.42% | |
| 2019-03-14 | 5.66 | 5.90 | 5.60 | 5.74 | 1.23% | -0.45% | -3.16% | 49,977,900 | 288,173,000 | 71% | 5.77 | 0.79% | 5.77 | 0.16% | 5.78 | -1.32% | 5.93 | -0.08% | 0.51% | |
| 2019-03-13 | 5.80 | 5.80 | 5.66 | 5.67 | -2.24% | -0.89% | -4.42% | 40,094,400 | 229,363,000 | 57% | 5.72 | -1.65% | 5.76 | -0.59% | 5.86 | -1.41% | 5.93 | -0.03% | 0.58% | |
| 2019-03-12 | 5.88 | 5.90 | 5.70 | 5.80 | 0.35% | -0.29% | -2.26% | 56,177,400 | 326,773,000 | 76% | 5.82 | 1.47% | 5.80 | -1.68% | 5.94 | -0.35% | 5.93 | -0.15% | 0.70% | |
| 2019-03-11 | 5.63 | 5.79 | 5.60 | 5.78 | 2.30% | 0.82% | -2.74% | 38,466,600 | 220,510,000 | 46% | 5.73 | -1.44% | 5.90 | -1.67% | 5.96 | -0.67% | 5.94 | 0.44% | 0.94% | |
| 2019-03-08 | 5.99 | 5.99 | 5.63 | 5.65 | -6.92% | -2.87% | -4.51% | 78,387,100 | 456,007,000 | 88% | 5.82 | -4.04% | 6.00 | -0.78% | 6.00 | -0.32% | 5.92 | 0.27% | 1.03% | |
| 2019-03-07 | 6.03 | 6.15 | 6.03 | 6.07 | -0.65% | 0.13% | 2.86% | 76,440,300 | 463,386,000 | 93% | 6.06 | -0.33% | 6.04 | 0.10% | 6.02 | 0.53% | 5.90 | 0.77% | 1.07% | |
| 2019-03-06 | 5.99 | 6.22 | 5.93 | 6.11 | 1.83% | 0.46% | 4.34% | 108,370,800 | 659,136,000 | 136% | 6.08 | 2.10% | 6.04 | 1.00% | 5.99 | 1.05% | 5.86 | 0.97% | 1.08% | |
| 2019-03-05 | 5.99 | 6.02 | 5.90 | 6.00 | -0.83% | 0.72% | 3.45% | 63,613,000 | 378,914,000 | 83% | 5.96 | -1.42% | 5.98 | 0.47% | 5.93 | 0.00% | 5.80 | 0.89% | 1.10% | |
| 2019-03-04 | 6.02 | 6.17 | 5.95 | 6.05 | 1.51% | 0.12% | 5.24% | 97,135,700 | 586,947,000 | 124% | 6.04 | 2.32% | 5.95 | 1.52% | 5.93 | 1.54% | 5.75 | 1.22% | 1.20% | |
| 2019-03-01 | 5.87 | 5.97 | 5.81 | 5.96 | 2.05% | 0.91% | 4.93% | 66,812,100 | 394,587,000 | 89% | 5.91 | 1.64% | 5.86 | -0.49% | 5.84 | 0.86% | 5.68 | 0.83% | 1.13% | |
| 2019-02-28 | 5.80 | 5.86 | 5.77 | 5.84 | 0.69% | 0.50% | 3.67% | 43,860,100 | 254,859,000 | 60% | 5.81 | -0.70% | 5.89 | 1.08% | 5.79 | 0.75% | 5.63 | 0.63% | 1.08% | |
| 2019-02-27 | 5.83 | 5.96 | 5.73 | 5.80 | -1.53% | -0.89% | 3.61% | 87,201,600 | 510,273,000 | 120% | 5.85 | -1.48% | 5.83 | 1.09% | 5.74 | 0.88% | 5.60 | 1.18% | 1.10% | |
| 2019-02-26 | 5.78 | 6.21 | 5.64 | 5.89 | 1.55% | -0.84% | 6.45% | 137,956,000 | 819,408,000 | 201% | 5.94 | 4.80% | 5.76 | 3.30% | 5.69 | 2.58% | 5.53 | 2.22% | 1.06% | |
| 2019-02-25 | 5.57 | 5.80 | 5.47 | 5.80 | 4.88% | 2.33% | 7.15% | 111,180,100 | 630,172,000 | 179% | 5.67 | 3.24% | 5.58 | 1.11% | 5.55 | 1.57% | 5.41 | 1.37% | 0.87% | |
| 2019-02-22 | 5.42 | 5.54 | 5.42 | 5.53 | 1.84% | 0.73% | 3.56% | 49,459,600 | 271,540,000 | 88% | 5.49 | -0.04% | 5.52 | 0.24% | 5.47 | 0.72% | 5.34 | 0.60% | 0.71% | |
| 2019-02-21 | 5.55 | 5.57 | 5.41 | 5.43 | -2.16% | -1.13% | 2.30% | 61,519,300 | 337,863,000 | 116% | 5.49 | -1.31% | 5.51 | 0.99% | 5.43 | 0.69% | 5.31 | 0.87% | 0.61% | |
| 2019-02-20 | 5.48 | 5.68 | 5.38 | 5.55 | 0.91% | -0.27% | 5.47% | 66,800,900 | 371,720,000 | 136% | 5.57 | 1.64% | 5.45 | 1.79% | 5.39 | 1.47% | 5.26 | 1.23% | 0.53% | |
| 2019-02-19 | 5.43 | 5.59 | 5.36 | 5.50 | 3.38% | 0.46% | 5.81% | 98,885,900 | 541,447,000 | 213% | 5.48 | 4.05% | 5.36 | 2.04% | 5.31 | 2.02% | 5.20 | 1.84% | 0.43% | |
| 2019-02-18 | 5.18 | 5.34 | 5.16 | 5.32 | 3.91% | 1.10% | 4.23% | 51,836,400 | 272,775,000 | 116% | 5.26 | 1.47% | 5.25 | 0.48% | 5.21 | 0.68% | 5.10 | 0.55% | 0.27% | |
| 2019-02-15 | 5.23 | 5.26 | 5.11 | 5.12 | -2.66% | -1.27% | 0.87% | 40,438,000 | 209,698,000 | 95% | 5.19 | -1.87% | 5.22 | 0.58% | 5.17 | 0.56% | 5.08 | 0.36% | 0.25% | |
| 2019-02-14 | 5.21 | 5.36 | 5.21 | 5.26 | 0.00% | -0.47% | 3.99% | 53,102,800 | 280,642,000 | 128% | 5.29 | 1.65% | 5.19 | 1.31% | 5.14 | 1.42% | 5.06 | 0.82% | 0.24% | |
| 2019-02-13 | 5.13 | 5.29 | 5.08 | 5.26 | 2.14% | 1.17% | 4.84% | 64,922,200 | 337,507,000 | 167% | 5.20 | 2.16% | 5.13 | 1.71% | 5.07 | 1.32% | 5.02 | 0.76% | 0.18% | |
| 2019-02-12 | 5.05 | 5.17 | 5.02 | 5.15 | 1.38% | 1.20% | 3.43% | 48,912,300 | 248,894,000 | 138% | 5.09 | 0.73% | 5.04 | 1.49% | 5.00 | 0.64% | 4.98 | 0.24% | 0.14% | |
| 2019-02-11 | 5.01 | 5.10 | 5.01 | 5.08 | 2.42% | 0.55% | 2.28% | 36,534,700 | 184,568,000 | 105% | 5.05 | 2.48% | 4.97 | 0.51% | 4.97 | 0.36% | 4.97 | -0.18% | 0.16% | |
| 2019-02-01 | 4.88 | 4.97 | 4.86 | 4.96 | 0.00% | 0.61% | -0.32% | 24,996,600 | 123,232,000 | 66% | 4.93 | 0.78% | 4.94 | -0.32% | 4.95 | -0.16% | 4.98 | -0.44% | 0.27% | | |
|
