*ST西发( 000752.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-02-27 | 4.40 | 4.46 | 4.35 | 4.44 | 0.23% | 1.16% | -4.19% | 2,429,000 | 10,662,000 | 88% | 4.39 | -1.83% | 4.48 | -1.86% | 4.58 | -1.78% | 4.63 | -1.45% | 0.43% |  |
| 2020-02-26 | 4.56 | 4.56 | 4.40 | 4.43 | -2.85% | -0.92% | -5.78% | 3,336,300 | 14,916,000 | 108% | 4.47 | -2.02% | 4.56 | -2.60% | 4.66 | -0.98% | 4.70 | -0.66% | 0.97% | |
| 2020-02-25 | 4.64 | 4.64 | 4.47 | 4.56 | -3.18% | -0.07% | -3.66% | 2,855,900 | 13,032,000 | 104% | 4.56 | -3.14% | 4.69 | -1.86% | 4.71 | -0.51% | 4.73 | -0.40% | 1.01% |  |
| 2020-02-24 | 4.80 | 4.85 | 4.68 | 4.71 | -1.88% | -0.02% | -0.88% | 2,064,000 | 9,723,000 | 86% | 4.71 | -2.04% | 4.77 | 0.53% | 4.73 | 0.19% | 4.75 | 0.81% | 0.98% | |
| 2020-02-21 | 4.71 | 4.96 | 4.71 | 4.80 | 1.05% | -0.19% | 1.82% | 2,408,900 | 11,584,000 | 104% | 4.81 | 0.42% | 4.75 | 0.83% | 4.72 | 0.58% | 4.71 | 1.22% | 0.84% | |
| 2020-02-20 | 4.68 | 4.90 | 4.67 | 4.75 | 1.06% | -0.81% | 2.00% | 3,296,000 | 15,784,000 | 149% | 4.79 | 2.75% | 4.71 | 1.07% | 4.69 | -1.01% | 4.66 | 2.02% | 0.58% | |
| 2020-02-19 | 4.65 | 4.78 | 4.56 | 4.70 | 1.08% | 0.84% | 2.96% | 3,077,900 | 14,345,000 | 143% | 4.66 | 0.22% | 4.66 | 0.00% | 4.74 | -0.46% | 4.57 | 1.72% | 0.16% | |
| 2020-02-18 | 4.64 | 4.68 | 4.63 | 4.65 | -0.43% | -0.02% | 3.61% | 1,862,500 | 8,663,000 | 88% | 4.65 | -0.34% | 4.66 | -2.55% | 4.76 | -0.31% | 4.49 | 0.49% | -0.29% | |
| 2020-02-17 | 4.69 | 4.76 | 4.62 | 4.67 | 0.21% | 0.06% | 4.57% | 2,352,700 | 10,980,000 | 120% | 4.67 | 0.17% | 4.78 | -0.69% | 4.78 | 1.53% | 4.47 | 0.59% | -0.41% | |
| 2020-02-14 | 4.60 | 4.77 | 4.58 | 4.66 | -2.31% | 0.02% | 4.95% | 2,209,900 | 10,296,000 | 127% | 4.66 | -4.47% | 4.82 | -0.95% | 4.71 | 2.06% | 4.44 | -0.09% | -0.51% | |
| 2020-02-13 | 4.90 | 5.03 | 4.71 | 4.77 | -0.63% | -2.19% | 7.34% | 5,713,300 | 27,863,000 | 333% | 4.88 | 1.63% | 4.86 | 11.13% | 4.61 | 10.74% | 4.44 | 4.00% | -0.57% | |
| 2020-02-12 | 4.80 | 4.80 | 4.80 | 4.80 | 5.03% | 0.02% | 12.33% | 463,600 | 2,225,000 | 36% | 4.80 | 5.01% | 4.37 | 4.57% | 4.16 | 1.22% | 4.27 | -0.28% | -1.06% | |
| 2020-02-11 | 4.57 | 4.57 | 4.57 | 4.57 | 5.06% | 0.00% | 6.65% | 219,900 | 1,005,000 | 14% | 4.57 | 7.53% | 4.18 | 2.02% | 4.11 | 0.17% | 4.29 | -0.65% | -1.14% | |
| 2020-02-10 | 4.10 | 4.35 | 4.08 | 4.35 | 5.07% | 2.35% | 0.86% | 1,939,000 | 8,240,000 | 112% | 4.25 | 4.99% | 4.10 | 0.89% | 4.11 | 0.84% | 4.31 | -0.67% | -1.08% | |
| 2020-02-07 | 4.06 | 4.14 | 3.99 | 4.14 | 1.47% | 2.27% | -4.65% | 1,587,100 | 6,424,000 | 93% | 4.05 | 0.80% | 4.06 | -0.29% | 4.07 | -4.30% | 4.34 | -1.36% | -0.98% | |
| 2020-02-06 | 4.12 | 4.15 | 3.95 | 4.08 | -0.49% | 1.59% | -7.31% | 2,462,600 | 9,889,000 | 144% | 4.02 | -2.29% | 4.08 | -1.16% | 4.26 | -2.54% | 4.40 | -2.16% | -0.82% | |
| 2020-02-05 | 4.03 | 4.20 | 4.03 | 4.10 | -1.91% | -0.24% | -8.87% | 3,101,000 | 12,744,000 | 195% | 4.11 | -1.72% | 4.12 | -9.84% | 4.37 | -3.58% | 4.50 | -2.72% | -0.57% | |
| 2020-02-04 | 4.18 | 4.18 | 4.18 | 4.18 | -5.00% | -0.05% | -9.62% | 413,400 | 1,729,000 | 29% | 4.18 | -5.08% | 4.57 | 0.00% | 4.53 | -1.03% | 4.63 | -0.77% | -0.21% | |
| 2020-02-03 | 4.40 | 4.40 | 4.40 | 4.40 | -4.97% | -0.14% | -5.60% | 78,300 | 345,000 | 5% | 4.41 | -4.98% | 4.57 | 0.42% | 4.58 | -0.33% | 4.66 | -0.43% | -0.16% | |
| 2020-01-23 | 4.42 | 4.67 | 4.42 | 4.63 | 4.04% | -0.15% | -1.09% | 2,798,500 | 12,976,000 | 178% | 4.64 | 4.11% | 4.56 | 0.31% | 4.59 | -0.13% | 4.68 | -0.66% | -0.16% | |
| 2020-01-22 | 4.52 | 4.54 | 4.40 | 4.45 | -1.33% | -0.09% | -5.56% | 1,366,700 | 6,087,000 | 89% | 4.45 | -1.13% | 4.54 | -1.41% | 4.60 | -1.18% | 4.71 | -0.86% | -0.18% | |
| 2020-01-21 | 4.39 | 4.56 | 4.39 | 4.51 | -2.38% | 0.11% | -5.11% | 1,827,600 | 8,234,000 | 111% | 4.51 | -3.60% | 4.61 | -2.02% | 4.65 | -1.57% | 4.75 | -1.14% | -0.09% | |
| 2020-01-20 | 4.71 | 4.73 | 4.62 | 4.62 | -1.91% | -1.13% | -3.91% | 1,405,900 | 6,570,000 | 78% | 4.67 | -0.87% | 4.70 | -0.40% | 4.73 | -0.69% | 4.81 | -0.06% | 0.04% | |
| 2020-01-17 | 4.71 | 4.76 | 4.67 | 4.71 | -0.21% | -0.08% | -2.10% | 819,400 | 3,863,000 | 40% | 4.71 | -0.23% | 4.72 | -0.59% | 4.76 | -0.48% | 4.81 | 0.40% | 0.06% | |
| 2020-01-16 | 4.72 | 4.80 | 4.66 | 4.72 | -0.63% | -0.11% | -1.50% | 1,232,800 | 5,825,000 | 57% | 4.73 | 0.13% | 4.75 | -0.59% | 4.78 | -0.58% | 4.79 | 0.21% | 0.11% | |
| 2020-01-15 | 4.76 | 4.78 | 4.65 | 4.75 | -0.84% | 0.66% | -0.67% | 1,411,000 | 6,659,000 | 63% | 4.72 | -1.71% | 4.78 | -0.83% | 4.81 | -0.39% | 4.78 | 0.36% | 0.09% | |
| 2020-01-14 | 4.79 | 4.85 | 4.77 | 4.79 | -0.21% | -0.23% | 0.52% | 1,273,400 | 6,113,000 | 56% | 4.80 | -0.06% | 4.82 | -0.43% | 4.83 | -0.47% | 4.77 | 0.91% | 0.11% | |
| 2020-01-13 | 4.85 | 4.85 | 4.71 | 4.80 | -1.03% | -0.08% | 1.65% | 1,798,400 | 8,640,000 | 69% | 4.80 | -0.74% | 4.84 | -0.12% | 4.85 | 0.33% | 4.72 | -0.32% | 0.06% | |
| 2020-01-10 | 4.87 | 4.91 | 4.78 | 4.85 | -0.61% | 0.21% | 2.39% | 1,587,900 | 7,686,000 | 51% | 4.84 | -0.60% | 4.84 | -0.45% | 4.84 | 0.79% | 4.74 | -0.40% | 0.21% | |
| 2020-01-09 | 4.81 | 4.92 | 4.79 | 4.88 | 0.00% | 0.23% | 2.61% | 1,696,700 | 8,262,000 | 46% | 4.87 | 0.87% | 4.87 | 0.73% | 4.80 | 0.65% | 4.76 | -0.86% | 0.43% | | |
|
