本钢板材( 000761.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 | 3.04 | 3.10 | 3.04 | 3.07 | 0.99% | -0.36% | 1.89% | 4,006,500 | 12,346,000 | 116% | 3.08 | 1.08% | 3.08 | -0.39% | 3.07 | 0.66% | 3.01 | 1.01% | 0.35% |  |
| 2021-02-24 | 3.08 | 3.09 | 3.02 | 3.04 | -1.30% | -0.26% | 1.91% | 2,991,400 | 9,117,000 | 88% | 3.05 | -1.26% | 3.09 | 0.65% | 3.05 | 0.36% | 2.98 | 0.68% | 0.12% | |
| 2021-02-23 | 3.10 | 3.13 | 3.06 | 3.08 | -0.65% | -0.23% | 3.95% | 4,214,800 | 13,011,000 | 127% | 3.09 | -0.36% | 3.07 | 0.99% | 3.04 | 0.70% | 2.96 | 0.78% | -0.10% | |
| 2021-02-22 | 2.97 | 3.19 | 2.97 | 3.10 | 4.73% | 0.06% | 5.44% | 11,472,200 | 35,537,000 | 379% | 3.10 | 5.59% | 3.04 | 4.26% | 3.02 | 4.25% | 2.94 | 3.12% | -0.23% | |
| 2021-02-19 | 2.92 | 2.96 | 2.90 | 2.96 | 1.37% | 0.89% | 3.82% | 3,258,500 | 9,562,000 | 142% | 2.93 | 0.83% | 2.91 | 0.83% | 2.89 | 1.05% | 2.85 | 0.04% | -0.63% | |
| 2021-02-18 | 2.88 | 2.93 | 2.88 | 2.92 | 2.10% | 0.34% | 2.46% | 2,853,300 | 8,303,000 | 119% | 2.91 | 1.36% | 2.89 | 1.37% | 2.86 | 1.45% | 2.85 | -0.28% | -0.72% |  |
| 2021-02-10 | 2.87 | 2.89 | 2.86 | 2.86 | -0.35% | -0.38% | 0.07% | 1,454,700 | 4,176,000 | 61% | 2.87 | 0.35% | 2.85 | 0.71% | 2.82 | 0.36% | 2.86 | -0.21% | -0.71% | |
| 2021-02-09 | 2.85 | 2.88 | 2.83 | 2.87 | 0.70% | 0.31% | 0.21% | 1,147,400 | 3,283,000 | 48% | 2.86 | 1.13% | 2.83 | 0.93% | 2.81 | 0.04% | 2.86 | -0.35% | -0.69% | |
| 2021-02-08 | 2.81 | 2.85 | 2.79 | 2.85 | 1.42% | 0.74% | -0.84% | 2,034,800 | 5,756,000 | 84% | 2.83 | 0.64% | 2.80 | 0.18% | 2.81 | -0.28% | 2.87 | -0.55% | -0.66% | |
| 2021-02-05 | 2.81 | 2.83 | 2.80 | 2.81 | 0.00% | -0.04% | -2.77% | 1,688,200 | 4,746,000 | 69% | 2.81 | 0.93% | 2.80 | -0.21% | 2.82 | -0.91% | 2.89 | -0.69% | -0.62% | |
| 2021-02-04 | 2.81 | 2.83 | 2.76 | 2.81 | 0.00% | 0.90% | -3.44% | 3,343,700 | 9,312,000 | 133% | 2.79 | -0.78% | 2.81 | -0.99% | 2.84 | -1.35% | 2.91 | -1.39% | -0.58% | |
| 2021-02-03 | 2.83 | 2.84 | 2.78 | 2.81 | -1.40% | 0.11% | -4.78% | 2,915,500 | 8,184,000 | 117% | 2.81 | -1.30% | 2.83 | -1.56% | 2.88 | -1.03% | 2.95 | -1.50% | -0.48% | |
| 2021-02-02 | 2.85 | 2.86 | 2.83 | 2.85 | 0.00% | 0.21% | -4.87% | 1,647,000 | 4,684,000 | 61% | 2.84 | -0.25% | 2.88 | -1.17% | 2.91 | -0.72% | 3.00 | -0.53% | -0.34% | |
| 2021-02-01 | 2.88 | 2.88 | 2.83 | 2.85 | -1.38% | -0.04% | -5.38% | 3,203,200 | 9,132,000 | 117% | 2.85 | -2.13% | 2.91 | -1.42% | 2.93 | -1.41% | 3.01 | -0.86% | -0.32% | |
| 2021-01-29 | 2.98 | 2.99 | 2.86 | 2.89 | -3.02% | -0.79% | -4.87% | 4,037,700 | 11,760,000 | 153% | 2.91 | -2.64% | 2.95 | -1.73% | 2.98 | -1.59% | 3.04 | -0.82% | -0.28% | |
| 2021-01-28 | 3.02 | 3.02 | 2.97 | 2.98 | -1.32% | -0.40% | -2.71% | 2,425,600 | 7,258,000 | 104% | 2.99 | -0.96% | 3.01 | -0.63% | 3.02 | -0.98% | 3.06 | -0.23% | -0.23% | |
| 2021-01-27 | 3.02 | 3.03 | 3.01 | 3.02 | 0.00% | -0.03% | -1.63% | 1,090,000 | 3,293,000 | 49% | 3.02 | 0.10% | 3.03 | -0.46% | 3.05 | -0.75% | 3.07 | 0.07% | -0.23% | |
| 2021-01-26 | 3.02 | 3.03 | 3.01 | 3.02 | -0.33% | 0.07% | -1.56% | 1,406,100 | 4,244,000 | 57% | 3.02 | -0.46% | 3.04 | -0.88% | 3.08 | -0.13% | 3.07 | -0.10% | -0.31% | |
| 2021-01-25 | 3.04 | 3.05 | 3.02 | 3.03 | -0.66% | -0.07% | -1.34% | 1,873,100 | 5,679,000 | 73% | 3.03 | -0.92% | 3.07 | -0.91% | 3.08 | -0.13% | 3.07 | -0.16% | -0.33% | |
| 2021-01-22 | 3.09 | 3.10 | 3.04 | 3.05 | -1.29% | -0.33% | -0.85% | 2,025,800 | 6,199,000 | 74% | 3.06 | -1.00% | 3.09 | -0.03% | 3.09 | -0.07% | 3.08 | -0.32% | -0.34% | |
| 2021-01-21 | 3.11 | 3.11 | 3.08 | 3.09 | -0.32% | -0.03% | 0.13% | 3,047,600 | 9,420,000 | 105% | 3.09 | -0.64% | 3.10 | 0.19% | 3.09 | 0.13% | 3.09 | -0.32% | -0.33% | |
| 2021-01-20 | 3.07 | 3.14 | 3.06 | 3.10 | 0.98% | -0.35% | 0.13% | 4,518,100 | 14,057,000 | 151% | 3.11 | 1.47% | 3.09 | 0.65% | 3.08 | 0.79% | 3.10 | -0.10% | -0.30% | |
| 2021-01-19 | 3.06 | 3.08 | 3.05 | 3.07 | 0.33% | 0.13% | -0.94% | 2,155,400 | 6,608,000 | 74% | 3.07 | -0.13% | 3.07 | 0.07% | 3.06 | 0.00% | 3.10 | -0.35% | -0.33% | |
| 2021-01-18 | 3.06 | 3.09 | 3.05 | 3.06 | -0.33% | -0.33% | -1.61% | 2,622,500 | 8,051,000 | 85% | 3.07 | -0.03% | 3.07 | 0.49% | 3.06 | -0.23% | 3.11 | -0.48% | -0.36% | |
| 2021-01-15 | 3.06 | 3.09 | 3.05 | 3.07 | 0.33% | -0.03% | -1.76% | 1,551,100 | 4,763,000 | 48% | 3.07 | 0.39% | 3.05 | -0.03% | 3.07 | -0.58% | 3.13 | -0.29% | -0.37% | |
| 2021-01-14 | 3.06 | 3.08 | 3.03 | 3.06 | 0.00% | 0.03% | -2.36% | 1,581,700 | 4,838,000 | 46% | 3.06 | 0.63% | 3.05 | -0.42% | 3.08 | -0.68% | 3.13 | -0.26% | -0.35% | |
| 2021-01-13 | 3.07 | 3.08 | 3.01 | 3.06 | -0.33% | 0.66% | -2.61% | 3,221,700 | 9,794,000 | 92% | 3.04 | -0.85% | 3.07 | -1.16% | 3.11 | -0.64% | 3.14 | -0.70% | -0.33% | |
| 2021-01-12 | 3.06 | 3.10 | 3.05 | 3.07 | 0.33% | 0.13% | -2.97% | 2,524,100 | 7,740,000 | 67% | 3.07 | -0.75% | 3.10 | -0.93% | 3.13 | -0.54% | 3.16 | -0.28% | -0.27% | |
| 2021-01-11 | 3.13 | 3.13 | 3.06 | 3.06 | -2.55% | -0.94% | -3.56% | 3,626,900 | 11,202,000 | 96% | 3.09 | -1.50% | 3.13 | -0.64% | 3.14 | -0.70% | 3.17 | -0.31% | -0.24% | |
| 2021-01-08 | 3.16 | 3.16 | 3.12 | 3.14 | 0.00% | 0.13% | -1.35% | 4,080,200 | 12,794,000 | 110% | 3.14 | -0.85% | 3.15 | -0.35% | 3.16 | -0.35% | 3.18 | -0.16% | -0.25% | | |
|
