*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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-06-04 | 1.02 | 1.02 | 0.98 | 0.99 | -1.98% | -0.70% | 6.34% | 13,553,500 | 13,516,000 | 130% | 1.00 | 0.71% | 0.99 | 1.13% | 0.98 | 1.88% | 0.93 | 0.87% | -0.44% |  |
| 2020-06-03 | 0.97 | 1.02 | 0.96 | 1.01 | 3.06% | 2.02% | 9.43% | 15,218,400 | 15,067,000 | 150% | 0.99 | 2.48% | 0.98 | 1.77% | 0.96 | 2.35% | 0.92 | 0.76% | -0.64% | |
| 2020-06-02 | 0.96 | 0.99 | 0.95 | 0.98 | 0.00% | 1.45% | 6.99% | 9,794,400 | 9,465,000 | 104% | 0.97 | -0.10% | 0.96 | 2.35% | 0.94 | 1.41% | 0.92 | 0.11% | -0.93% | |
| 2020-06-01 | 0.96 | 0.99 | 0.94 | 0.98 | 3.16% | 1.34% | 7.10% | 13,474,900 | 13,027,000 | 148% | 0.97 | 3.42% | 0.94 | 3.31% | 0.92 | 3.60% | 0.92 | 0.22% | -0.98% | |
| 2020-05-29 | 0.90 | 0.95 | 0.88 | 0.95 | 5.56% | 1.60% | 4.05% | 7,725,500 | 7,223,000 | 88% | 0.94 | 5.06% | 0.91 | 1.23% | 0.89 | 1.02% | 0.91 | -0.87% | -0.99% |  |
| 2020-05-28 | 0.90 | 0.91 | 0.87 | 0.90 | -1.10% | 1.12% | -2.28% | 7,981,500 | 7,101,000 | 84% | 0.89 | -1.11% | 0.90 | 1.93% | 0.88 | -0.90% | 0.92 | -0.75% | -0.84% | |
| 2020-05-27 | 0.92 | 0.93 | 0.87 | 0.91 | 1.11% | 1.11% | -1.94% | 10,737,100 | 9,667,000 | 114% | 0.90 | 0.45% | 0.88 | 0.80% | 0.89 | -0.78% | 0.93 | -0.32% | -0.72% | |
| 2020-05-26 | 0.86 | 0.90 | 0.85 | 0.90 | 4.65% | 0.45% | -3.33% | 7,765,200 | 6,955,000 | 88% | 0.90 | 5.66% | 0.87 | -1.36% | 0.90 | -1.21% | 0.93 | -0.53% | -0.66% | |
| 2020-05-25 | 0.84 | 0.87 | 0.83 | 0.86 | -1.15% | 1.42% | -8.12% | 11,406,600 | 9,674,000 | 119% | 0.85 | -3.53% | 0.88 | -3.39% | 0.91 | -3.20% | 0.94 | -1.89% | -0.68% | |
| 2020-05-22 | 0.93 | 0.94 | 0.87 | 0.87 | -5.43% | -1.02% | -8.81% | 13,869,800 | 12,185,000 | 158% | 0.88 | -5.69% | 0.92 | -4.09% | 0.94 | -3.80% | 0.95 | -1.95% | -0.52% | |
| 2020-05-21 | 0.95 | 0.97 | 0.92 | 0.92 | -5.15% | -1.29% | -5.45% | 10,444,000 | 9,734,000 | 140% | 0.93 | -3.72% | 0.95 | -2.75% | 0.97 | -1.12% | 0.97 | -1.22% | -0.36% | |
| 2020-05-20 | 0.93 | 1.00 | 0.93 | 0.97 | 1.04% | 0.21% | -1.52% | 5,956,200 | 5,768,000 | 83% | 0.97 | -1.02% | 0.98 | -1.41% | 0.99 | 0.31% | 0.99 | -2.09% | -0.28% | |
| 2020-05-19 | 1.00 | 1.01 | 0.96 | 0.96 | -4.95% | -1.84% | -4.57% | 6,308,700 | 6,171,000 | 75% | 0.98 | -1.51% | 1.00 | 0.40% | 0.98 | 0.93% | 1.01 | -0.40% | -0.01% |  |
| 2020-05-18 | 1.00 | 1.03 | 0.96 | 1.01 | 2.02% | 1.71% | 0.00% | 7,574,500 | 7,522,000 | 96% | 0.99 | -1.39% | 0.99 | 1.33% | 0.97 | -0.10% | 1.01 | 0.10% | -0.01% | |
| 2020-05-15 | 0.99 | 1.03 | 0.99 | 0.99 | 1.02% | -1.69% | -1.88% | 9,238,200 | 9,303,000 | 116% | 1.01 | 3.92% | 0.98 | 2.84% | 0.97 | 0.21% | 1.01 | 0.70% | -0.12% | |
| 2020-05-14 | 0.93 | 0.98 | 0.91 | 0.98 | 5.38% | 1.14% | -2.20% | 7,390,000 | 7,161,000 | 91% | 0.97 | 4.08% | 0.95 | -1.04% | 0.97 | -1.42% | 1.00 | 0.40% | -0.33% | |
| 2020-05-13 | 0.94 | 0.95 | 0.92 | 0.93 | -2.11% | -0.11% | -6.81% | 4,159,200 | 3,873,000 | 47% | 0.93 | -1.69% | 0.96 | -2.04% | 0.99 | -3.81% | 1.00 | 0.30% | -0.59% | |
| 2020-05-12 | 0.97 | 0.98 | 0.94 | 0.95 | -4.04% | 0.32% | -4.52% | 9,773,700 | 9,252,000 | 101% | 0.95 | -6.15% | 0.98 | -3.54% | 1.03 | -2.01% | 1.00 | -0.80% | -0.94% | |
| 2020-05-11 | 1.02 | 1.03 | 0.97 | 0.99 | -1.98% | -1.88% | -1.30% | 5,631,400 | 5,680,000 | 62% | 1.01 | -1.08% | 1.02 | -3.33% | 1.05 | 0.87% | 1.00 | -0.20% | -1.13% | |
| 2020-05-08 | 1.02 | 1.03 | 1.01 | 1.01 | -0.98% | -0.98% | 0.50% | 4,528,600 | 4,620,000 | 50% | 1.02 | 0.00% | 1.05 | -0.47% | 1.04 | 1.47% | 1.01 | -0.40% | -1.21% | |
| 2020-05-07 | 1.03 | 1.05 | 1.00 | 1.02 | -2.86% | 0.00% | 1.09% | 9,703,300 | 9,894,000 | 99% | 1.02 | -5.47% | 1.06 | 1.05% | 1.02 | 1.49% | 1.01 | -0.40% | -1.35% | |
| 2020-05-06 | 1.09 | 1.10 | 1.05 | 1.05 | 0.00% | -2.69% | 3.65% | 16,988,900 | 18,333,000 | 192% | 1.08 | 2.76% | 1.05 | 7.28% | 1.01 | 4.35% | 1.01 | 0.60% | -1.38% | |
| 2020-04-30 | 1.05 | 1.05 | 1.05 | 1.05 | 5.00% | 0.00% | 4.27% | 2,573,600 | 2,703,000 | 32% | 1.05 | 6.71% | 0.98 | 1.56% | 0.97 | -0.41% | 1.01 | -0.40% | -1.53% | |
| 2020-04-29 | 0.94 | 1.00 | 0.93 | 1.00 | 5.26% | 1.63% | -1.09% | 9,089,400 | 8,941,000 | 102% | 0.98 | 4.35% | 0.96 | 0.63% | 0.97 | -0.72% | 1.01 | -0.98% | -1.56% | |
| 2020-04-28 | 0.95 | 0.97 | 0.91 | 0.95 | -1.04% | 0.74% | -6.95% | 8,706,200 | 8,209,000 | 96% | 0.94 | -1.26% | 0.95 | -1.85% | 0.98 | -2.20% | 1.02 | -1.45% | -1.54% | |
| 2020-04-27 | 0.91 | 0.98 | 0.91 | 0.96 | 1.05% | 0.52% | -7.34% | 10,928,300 | 10,439,000 | 124% | 0.96 | -0.52% | 0.97 | -2.21% | 1.00 | -2.16% | 1.04 | -2.17% | -1.49% | |
| 2020-04-24 | 0.97 | 0.99 | 0.95 | 0.95 | -5.00% | -1.04% | -10.29% | 13,922,000 | 13,359,000 | 154% | 0.96 | -5.42% | 0.99 | -4.05% | 1.02 | -3.41% | 1.06 | -3.20% | -1.43% | |
| 2020-04-23 | 1.03 | 1.04 | 1.00 | 1.00 | -3.85% | -1.48% | -8.59% | 8,184,200 | 8,309,000 | 98% | 1.02 | -2.59% | 1.04 | -1.99% | 1.06 | -1.40% | 1.09 | -2.67% | -1.18% | |
| 2020-04-22 | 1.02 | 1.06 | 1.01 | 1.04 | 0.00% | -0.19% | -7.47% | 6,650,800 | 6,927,000 | 74% | 1.04 | -0.57% | 1.06 | -1.67% | 1.07 | -1.20% | 1.12 | -1.06% | -0.94% | |
| 2020-04-21 | 1.09 | 1.09 | 1.04 | 1.04 | 0.00% | -0.76% | -8.45% | 11,466,100 | 12,018,000 | 132% | 1.05 | -4.03% | 1.08 | -2.01% | 1.08 | -1.63% | 1.14 | -1.73% | -0.86% | | |
|
