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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-05-21 | 4.32 | 4.42 | 4.30 | 4.41 | 1.61% | 0.62% | 5.55% | 10,381,700 | 45,505,000 | 101% | 4.38 | 2.17% | 4.34 | 0.30% | 4.31 | 1.03% | 4.18 | 1.31% | 0.32% |  |
| 2019-05-20 | 4.35 | 4.38 | 4.18 | 4.34 | -0.23% | 1.17% | 5.24% | 10,277,600 | 44,088,000 | 100% | 4.29 | -1.38% | 4.33 | 0.60% | 4.27 | 0.71% | 4.12 | 1.43% | 0.07% | |
| 2019-05-17 | 4.34 | 4.43 | 4.27 | 4.35 | -0.46% | 0.00% | 6.98% | 18,128,600 | 78,857,000 | 178% | 4.35 | 0.37% | 4.30 | 2.02% | 4.24 | 1.95% | 4.07 | 1.55% | -0.25% | |
| 2019-05-16 | 4.26 | 4.38 | 4.24 | 4.37 | 2.58% | 0.83% | 9.14% | 11,311,500 | 49,019,000 | 124% | 4.33 | 2.99% | 4.22 | 2.06% | 4.16 | 2.16% | 4.00 | 1.16% | -0.49% | |
| 2019-05-15 | 4.09 | 4.26 | 4.09 | 4.26 | 3.40% | 1.24% | 7.63% | 12,388,200 | 52,133,000 | 136% | 4.21 | 3.16% | 4.13 | 1.70% | 4.07 | 2.06% | 3.96 | 0.82% | -0.75% | |
| 2019-05-14 | 4.03 | 4.13 | 4.02 | 4.12 | 0.73% | 1.01% | 4.94% | 8,424,100 | 34,364,000 | 93% | 4.08 | 0.05% | 4.07 | 1.47% | 3.99 | 1.50% | 3.93 | -0.08% | -0.94% | |
| 2019-05-13 | 4.08 | 4.11 | 4.02 | 4.09 | 0.25% | 0.32% | 4.10% | 8,121,100 | 33,109,000 | 88% | 4.08 | 0.82% | 4.01 | 1.78% | 3.93 | 1.68% | 3.93 | -0.15% | -1.00% | |
| 2019-05-10 | 3.98 | 4.09 | 3.98 | 4.08 | 4.08% | 0.89% | 3.68% | 10,808,600 | 43,709,000 | 117% | 4.04 | 3.93% | 3.94 | 2.53% | 3.87 | 0.73% | 3.94 | -0.25% | -1.04% | |
| 2019-05-09 | 3.88 | 3.96 | 3.83 | 3.92 | 1.55% | 0.75% | -0.63% | 8,575,900 | 33,365,000 | 91% | 3.89 | 1.04% | 3.84 | 1.13% | 3.84 | -0.21% | 3.95 | -1.13% | -1.09% | |
| 2019-05-08 | 3.73 | 3.90 | 3.73 | 3.86 | 1.31% | 0.23% | -3.26% | 8,944,400 | 34,442,000 | 88% | 3.85 | 1.91% | 3.80 | -0.55% | 3.85 | -0.62% | 3.99 | -1.41% | -1.11% |  |
| 2019-05-07 | 3.75 | 3.81 | 3.74 | 3.81 | 1.33% | 0.82% | -5.86% | 9,165,100 | 34,637,000 | 81% | 3.78 | 0.24% | 3.82 | -1.22% | 3.87 | -1.48% | 4.05 | -1.22% | -1.05% | |
| 2019-05-06 | 3.90 | 3.91 | 3.62 | 3.76 | -5.05% | -0.27% | -8.23% | 12,984,800 | 48,954,000 | 113% | 3.77 | -4.39% | 3.86 | -2.13% | 3.93 | -2.17% | 4.10 | -1.80% | -0.99% | |
| 2019-04-30 | 3.88 | 3.98 | 3.86 | 3.96 | 1.28% | 0.43% | -5.08% | 7,590,200 | 29,931,000 | 67% | 3.94 | 0.38% | 3.95 | -1.18% | 4.01 | -1.08% | 4.17 | -0.88% | -0.89% | |
| 2019-04-29 | 3.98 | 3.98 | 3.88 | 3.91 | -0.26% | -0.46% | -7.10% | 9,521,400 | 37,399,000 | 78% | 3.93 | -1.11% | 4.00 | -1.70% | 4.06 | -1.72% | 4.21 | -1.38% | -0.78% | |
| 2019-04-26 | 4.00 | 4.03 | 3.92 | 3.92 | -2.73% | -1.31% | -8.15% | 9,641,600 | 38,300,000 | 73% | 3.97 | -2.74% | 4.06 | -1.77% | 4.13 | -1.71% | 4.27 | -1.07% | -0.60% | |
| 2019-04-25 | 4.17 | 4.17 | 4.00 | 4.03 | -3.36% | -1.32% | -6.58% | 9,483,500 | 38,733,000 | 70% | 4.08 | -1.61% | 4.14 | -1.34% | 4.20 | -1.06% | 4.31 | -0.67% | -0.44% | |
| 2019-04-24 | 4.17 | 4.18 | 4.11 | 4.17 | -0.24% | 0.46% | -3.98% | 7,925,900 | 32,902,000 | 57% | 4.15 | -0.72% | 4.19 | -1.09% | 4.25 | -0.89% | 4.34 | -0.60% | -0.36% | |
| 2019-04-23 | 4.20 | 4.23 | 4.13 | 4.18 | 0.24% | -0.02% | -4.33% | 8,630,200 | 36,082,000 | 55% | 4.18 | -1.00% | 4.24 | -0.96% | 4.28 | -0.60% | 4.37 | -0.71% | -0.29% | |
| 2019-04-22 | 4.30 | 4.30 | 4.16 | 4.17 | -2.80% | -1.26% | -5.23% | 14,162,700 | 59,813,000 | 83% | 4.22 | -1.40% | 4.28 | -1.09% | 4.31 | -1.22% | 4.40 | -1.35% | -0.20% | |
| 2019-04-19 | 4.36 | 4.37 | 4.22 | 4.29 | -1.83% | 0.16% | -3.81% | 16,440,400 | 70,413,000 | 80% | 4.28 | -1.88% | 4.33 | -0.64% | 4.36 | -0.95% | 4.46 | -0.85% | 0.04% | |
| 2019-04-18 | 4.35 | 4.39 | 4.33 | 4.37 | 0.23% | 0.11% | -2.85% | 8,791,200 | 38,376,000 | 38% | 4.37 | 0.25% | 4.36 | -0.82% | 4.41 | -0.23% | 4.50 | -0.62% | 0.20% | |
| 2019-04-17 | 4.37 | 4.39 | 4.33 | 4.36 | -1.13% | 0.14% | -3.67% | 14,761,800 | 64,280,000 | 59% | 4.35 | 0.12% | 4.39 | -0.86% | 4.42 | -0.36% | 4.53 | -0.81% | 0.35% | |
| 2019-04-16 | 4.34 | 4.42 | 4.27 | 4.41 | 1.15% | 1.40% | -3.35% | 13,684,700 | 59,514,000 | 47% | 4.35 | -2.29% | 4.43 | -0.56% | 4.43 | -0.74% | 4.56 | 0.26% | 0.59% | |
| 2019-04-15 | 4.54 | 4.55 | 4.32 | 4.36 | -2.68% | -2.04% | -4.20% | 18,397,200 | 81,891,000 | 58% | 4.45 | -0.51% | 4.45 | 0.20% | 4.46 | -1.15% | 4.55 | 0.38% | 0.64% | |
| 2019-04-12 | 4.46 | 4.54 | 4.44 | 4.48 | 0.90% | 0.13% | -1.19% | 14,906,800 | 66,696,000 | 47% | 4.47 | 0.86% | 4.45 | -0.47% | 4.52 | -0.57% | 4.53 | 0.51% | 0.64% | |
| 2019-04-11 | 4.45 | 4.48 | 4.40 | 4.44 | -0.45% | 0.09% | -1.57% | 13,749,000 | 60,985,000 | 41% | 4.44 | 0.09% | 4.47 | -1.50% | 4.54 | -0.74% | 4.51 | 0.16% | 0.62% | |
| 2019-04-10 | 4.51 | 4.51 | 4.37 | 4.46 | -0.89% | 0.63% | -0.98% | 25,022,700 | 110,896,000 | 72% | 4.43 | -1.95% | 4.53 | -1.00% | 4.58 | -1.04% | 4.50 | 0.13% | 0.70% | |
| 2019-04-09 | 4.60 | 4.60 | 4.48 | 4.50 | -3.43% | -0.44% | 0.04% | 23,406,400 | 105,798,000 | 68% | 4.52 | -1.65% | 4.58 | -0.82% | 4.62 | 0.74% | 4.50 | 0.22% | 0.77% | |
| 2019-04-08 | 4.62 | 4.78 | 4.45 | 4.66 | 0.00% | 1.39% | 3.83% | 47,205,200 | 216,941,000 | 130% | 4.60 | -0.02% | 4.62 | -0.80% | 4.59 | 0.97% | 4.49 | 1.04% | 0.93% | |
| 2019-04-04 | 4.66 | 4.74 | 4.46 | 4.66 | 0.00% | 1.37% | 4.91% | 39,018,700 | 179,353,000 | 111% | 4.60 | -1.79% | 4.66 | 1.51% | 4.55 | 1.38% | 4.44 | 0.75% | 0.92% | | |
|
