*ST节能( 000820.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 | | | | | | | | | | |  | | | | | | | | | |  |
2021-01-19 | 1.17 | 1.23 | 1.17 | 1.18 | 0.00% | 0.00% | 0.00% | 4,994,700 | 6,004,000 | - -- | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00% |  |
2021-01-18 | 1.13 | 1.18 | 1.13 | 1.18 | 2.61% | 1.99% | -0.51% | 4,415,700 | 5,108,000 | 69% | 1.16 | 3.77% | 1.13 | 0.71% | 1.13 | -0.53% | 1.19 | -0.75% | 0.52% |  |
2021-01-15 | 1.10 | 1.16 | 1.07 | 1.15 | 3.60% | 3.14% | -3.77% | 6,039,600 | 6,736,000 | 78% | 1.12 | 0.27% | 1.12 | -1.15% | 1.14 | -1.04% | 1.20 | 0.17% | 0.82% |  |
2021-01-14 | 1.12 | 1.13 | 1.10 | 1.11 | -0.89% | -0.18% | -6.96% | 3,437,800 | 3,824,000 | 42% | 1.11 | -1.94% | 1.13 | -2.07% | 1.15 | -1.54% | 1.19 | 0.00% | 0.95% |  |
2021-01-13 | 1.14 | 1.16 | 1.12 | 1.12 | -1.75% | -1.23% | -6.12% | 3,651,100 | 4,141,000 | 41% | 1.13 | -1.39% | 1.16 | -0.52% | 1.17 | -1.93% | 1.19 | 0.42% | 1.11% |  |
2021-01-12 | 1.17 | 1.17 | 1.14 | 1.14 | -2.56% | -0.87% | -4.04% | 4,041,000 | 4,648,000 | 41% | 1.15 | -2.21% | 1.16 | -1.36% | 1.19 | -1.89% | 1.19 | 0.08% | 1.20% |  |
2021-01-11 | 1.14 | 1.20 | 1.14 | 1.17 | 1.74% | -0.51% | -1.43% | 5,470,000 | 6,433,000 | 57% | 1.18 | 1.38% | 1.18 | -2.08% | 1.22 | -0.49% | 1.19 | 0.59% | 1.17% |  |
2021-01-08 | 1.19 | 1.19 | 1.14 | 1.15 | -3.36% | -0.86% | -2.54% | 5,902,800 | 6,848,000 | 61% | 1.16 | -2.85% | 1.20 | -2.35% | 1.22 | 0.83% | 1.18 | 0.51% | 1.04% |  |
2021-01-07 | 1.24 | 1.24 | 1.18 | 1.19 | -4.03% | -0.34% | 1.36% | 8,832,400 | 10,549,000 | 96% | 1.19 | -4.63% | 1.23 | -0.40% | 1.21 | 0.50% | 1.17 | 0.95% | 0.93% |  |
2021-01-06 | 1.27 | 1.28 | 1.23 | 1.24 | -2.36% | -0.96% | 6.62% | 7,198,800 | 9,010,000 | 84% | 1.25 | 0.16% | 1.24 | 2.48% | 1.21 | 1.60% | 1.16 | 1.31% | 0.74% |  |
2021-01-05 | 1.23 | 1.29 | 1.20 | 1.27 | 3.25% | 1.60% | 10.63% | 13,027,000 | 16,282,000 | 156% | 1.25 | 2.54% | 1.21 | 2.46% | 1.19 | 1.72% | 1.15 | 1.95% | 0.59% |  |
2021-01-04 | 1.17 | 1.23 | 1.16 | 1.23 | 5.13% | 0.90% | 9.24% | 14,058,800 | 17,143,000 | 185% | 1.22 | 7.02% | 1.18 | 2.43% | 1.17 | 2.64% | 1.13 | 2.18% | 0.38% |  |
2020-12-31 | 1.17 | 1.17 | 1.11 | 1.17 | 0.00% | 2.72% | 6.17% | 10,416,500 | 11,861,000 | 146% | 1.14 | -2.15% | 1.15 | 0.09% | 1.14 | 1.16% | 1.10 | 1.47% | 0.13% |  |
2020-12-30 | 1.18 | 1.19 | 1.14 | 1.17 | 2.63% | 0.52% | 7.73% | 10,314,100 | 12,010,000 | 157% | 1.16 | 1.31% | 1.15 | 2.50% | 1.12 | 2.18% | 1.09 | 1.59% | -0.07% |  |
2020-12-29 | 1.16 | 1.17 | 1.11 | 1.14 | 2.70% | -0.78% | 6.64% | 15,713,600 | 18,061,000 | 233% | 1.15 | 3.51% | 1.12 | 5.55% | 1.10 | 3.78% | 1.07 | 1.33% | -0.28% |  |
2020-12-28 | 1.11 | 1.11 | 1.11 | 1.11 | 4.72% | 0.00% | 5.21% | 3,588,700 | 3,984,000 | 57% | 1.11 | 6.32% | 1.06 | 1.05% | 1.06 | 0.95% | 1.06 | -0.19% | -0.49% |  |
2020-12-25 | 1.05 | 1.06 | 1.03 | 1.06 | 0.95% | 1.53% | 0.28% | 4,855,000 | 5,069,000 | 69% | 1.04 | -0.57% | 1.05 | 0.00% | 1.05 | 0.10% | 1.06 | -0.75% | -0.46% |  |
2020-12-24 | 1.05 | 1.08 | 1.03 | 1.05 | -0.94% | 0.00% | -1.41% | 5,412,900 | 5,682,000 | 71% | 1.05 | -0.76% | 1.05 | 0.19% | 1.05 | 0.96% | 1.07 | -0.56% | -0.36% |  |
2020-12-23 | 1.04 | 1.08 | 1.04 | 1.06 | 0.95% | 0.19% | -1.03% | 7,251,400 | 7,671,000 | 90% | 1.06 | 0.95% | 1.05 | 0.67% | 1.04 | 0.10% | 1.07 | -0.93% | -0.31% |  |
2020-12-22 | 1.04 | 1.06 | 1.04 | 1.05 | 0.96% | 0.19% | -2.87% | 5,753,200 | 6,031,000 | 62% | 1.05 | 0.96% | 1.04 | 1.66% | 1.04 | -1.52% | 1.08 | -0.19% | -0.24% |  |
2020-12-21 | 1.02 | 1.06 | 1.01 | 1.04 | 0.97% | 0.19% | -3.97% | 4,510,100 | 4,681,000 | 48% | 1.04 | -0.19% | 1.03 | -0.87% | 1.05 | -0.94% | 1.08 | -0.18% | -0.22% |  |
2020-12-18 | 1.02 | 1.06 | 1.01 | 1.03 | 1.98% | -0.96% | -5.07% | 5,484,200 | 5,705,000 | 57% | 1.04 | 3.18% | 1.04 | -2.17% | 1.06 | -1.21% | 1.09 | -0.28% | -0.16% |  |
2020-12-17 | 0.99 | 1.03 | 0.99 | 1.01 | -2.88% | 0.20% | -7.17% | 7,487,600 | 7,545,000 | 75% | 1.01 | -3.91% | 1.06 | -2.22% | 1.08 | -1.47% | 1.09 | -0.55% | -0.05% |  |
2020-12-16 | 1.09 | 1.09 | 1.04 | 1.04 | -4.59% | -0.86% | -4.94% | 12,422,500 | 13,031,000 | 130% | 1.05 | -5.67% | 1.08 | -2.44% | 1.09 | -1.62% | 1.09 | -0.55% | 0.07% |  |
2020-12-15 | 1.14 | 1.15 | 1.08 | 1.09 | -1.80% | -1.98% | -0.91% | 8,982,900 | 9,988,000 | 99% | 1.11 | 0.73% | 1.11 | 0.36% | 1.11 | 0.36% | 1.10 | -0.72% | 0.17% |  |
2020-12-14 | 1.09 | 1.13 | 1.08 | 1.11 | 0.00% | 0.54% | 0.18% | 6,958,400 | 7,681,000 | 69% | 1.10 | -0.45% | 1.11 | -0.54% | 1.11 | 0.27% | 1.11 | 0.09% | 0.38% |  |
2020-12-11 | 1.08 | 1.13 | 1.07 | 1.11 | 1.83% | 0.09% | 0.27% | 10,581,800 | 11,732,000 | 104% | 1.11 | 0.64% | 1.11 | 0.45% | 1.10 | 0.36% | 1.11 | 0.27% | 0.42% |  |
2020-12-10 | 1.12 | 1.13 | 1.09 | 1.09 | -3.54% | -1.09% | -1.27% | 9,305,000 | 10,251,000 | 92% | 1.10 | -1.25% | 1.11 | 0.36% | 1.10 | 0.27% | 1.10 | -0.09% | 0.41% |  |
2020-12-09 | 1.08 | 1.13 | 1.07 | 1.13 | 4.63% | 1.25% | 2.26% | 18,233,800 | 20,356,000 | 177% | 1.12 | 3.62% | 1.10 | 2.04% | 1.10 | 1.01% | 1.11 | -0.18% | 0.51% |  |
2020-12-08 | 1.07 | 1.09 | 1.06 | 1.08 | 0.00% | 0.28% | -2.44% | 5,730,900 | 6,175,000 | 49% | 1.08 | -0.19% | 1.08 | -0.28% | 1.09 | -2.25% | 1.11 | 0.00% | 0.80% |  | |
|