*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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-02-19 | 1.46 | 1.54 | 1.46 | 1.51 | 2.03% | -0.07% | 4.07% | 11,213,900 | 16,949,000 | 146% | 1.51 | 2.37% | 1.49 | 2.56% | 1.47 | 0.96% | 1.45 | 1.26% | -0.38% |  |
| 2020-02-18 | 1.46 | 1.50 | 1.46 | 1.48 | 2.07% | 0.27% | 3.28% | 6,308,400 | 9,311,000 | 84% | 1.48 | 2.57% | 1.45 | 0.63% | 1.46 | 0.14% | 1.43 | 1.49% | -0.76% | |
| 2020-02-17 | 1.41 | 1.45 | 1.40 | 1.45 | 2.84% | 0.76% | 2.69% | 5,011,000 | 7,209,000 | 61% | 1.44 | 1.20% | 1.44 | -0.90% | 1.45 | -0.41% | 1.41 | 0.14% | -1.31% | |
| 2020-02-14 | 1.43 | 1.45 | 1.39 | 1.41 | -2.08% | -0.84% | 0.00% | 4,997,500 | 7,104,000 | 64% | 1.42 | -1.93% | 1.45 | -0.82% | 1.46 | 0.69% | 1.41 | -0.21% | -1.56% | |
| 2020-02-13 | 1.47 | 1.49 | 1.42 | 1.44 | -2.70% | -0.69% | 1.91% | 7,652,900 | 11,100,000 | 97% | 1.45 | -2.09% | 1.46 | -0.27% | 1.45 | 0.84% | 1.41 | -0.07% | -1.90% | |
| 2020-02-12 | 1.45 | 1.50 | 1.45 | 1.48 | 0.68% | -0.07% | 4.67% | 5,632,300 | 8,340,000 | 70% | 1.48 | 1.02% | 1.47 | 1.73% | 1.44 | 1.27% | 1.41 | -0.35% | -2.13% | |
| 2020-02-11 | 1.47 | 1.51 | 1.42 | 1.47 | -0.68% | 0.27% | 3.59% | 7,234,600 | 10,608,000 | 84% | 1.47 | 0.14% | 1.44 | 1.48% | 1.42 | 2.16% | 1.42 | -0.70% | -2.29% | |
| 2020-02-10 | 1.46 | 1.49 | 1.42 | 1.48 | 3.50% | 1.09% | 3.57% | 12,932,100 | 18,934,000 | 148% | 1.46 | 3.98% | 1.42 | 2.67% | 1.39 | 1.83% | 1.43 | -1.45% | -2.31% | |
| 2020-02-07 | 1.36 | 1.43 | 1.32 | 1.43 | 5.15% | 1.56% | -1.38% | 12,268,800 | 17,274,000 | 134% | 1.41 | 3.23% | 1.39 | 3.05% | 1.36 | -0.22% | 1.45 | -2.03% | -2.22% | |
| 2020-02-06 | 1.37 | 1.38 | 1.35 | 1.36 | -0.73% | -0.29% | -8.11% | 6,422,100 | 8,758,000 | 70% | 1.36 | -0.37% | 1.34 | 0.37% | 1.37 | -1.44% | 1.48 | -1.86% | -2.01% | |
| 2020-02-05 | 1.34 | 1.40 | 1.32 | 1.37 | 3.01% | 0.07% | -9.15% | 8,339,500 | 11,417,000 | 89% | 1.37 | 3.95% | 1.34 | -2.05% | 1.39 | -2.26% | 1.51 | -2.52% | -1.81% | |
| 2020-02-04 | 1.31 | 1.34 | 1.31 | 1.33 | -3.62% | 0.99% | -14.03% | 12,342,100 | 16,249,000 | 123% | 1.32 | -4.57% | 1.37 | -5.40% | 1.42 | -4.51% | 1.55 | -4.03% | -1.51% | |
| 2020-02-03 | 1.38 | 1.38 | 1.38 | 1.38 | -4.83% | 0.00% | -14.39% | 692,000 | 955,000 | 6% | 1.38 | -5.02% | 1.45 | -1.30% | 1.49 | -2.30% | 1.61 | -2.42% | -1.12% | |
| 2020-01-23 | 1.50 | 1.50 | 1.43 | 1.45 | -2.03% | -0.21% | -12.23% | 7,032,200 | 10,218,000 | 61% | 1.45 | 0.69% | 1.46 | -2.14% | 1.52 | -2.50% | 1.65 | -3.56% | -0.81% | |
| 2020-01-22 | 1.46 | 1.48 | 1.42 | 1.48 | -0.67% | 2.56% | -13.60% | 10,281,400 | 14,837,000 | 71% | 1.44 | -3.22% | 1.50 | -4.23% | 1.56 | -3.17% | 1.71 | -2.39% | -0.42% | |
| 2020-01-21 | 1.49 | 1.51 | 1.49 | 1.49 | -5.10% | -0.07% | -15.10% | 10,907,100 | 16,267,000 | 71% | 1.49 | -5.09% | 1.56 | -4.05% | 1.61 | -3.48% | 1.76 | -1.96% | -0.16% | |
| 2020-01-20 | 1.60 | 1.60 | 1.54 | 1.57 | -2.48% | -0.06% | -12.29% | 8,003,000 | 12,569,000 | 52% | 1.57 | -3.09% | 1.63 | -2.57% | 1.67 | -2.34% | 1.79 | -0.83% | 0.11% | |
| 2020-01-17 | 1.66 | 1.67 | 1.59 | 1.61 | -3.59% | -0.68% | -10.80% | 12,058,700 | 19,549,000 | 74% | 1.62 | -4.31% | 1.67 | -3.24% | 1.71 | -3.50% | 1.81 | -0.55% | 0.27% | |
| 2020-01-16 | 1.73 | 1.74 | 1.67 | 1.67 | -3.47% | -1.42% | -7.99% | 8,318,000 | 14,089,000 | 52% | 1.69 | -2.36% | 1.73 | -1.43% | 1.77 | -2.69% | 1.82 | 0.06% | 0.38% | |
| 2020-01-15 | 1.73 | 1.76 | 1.72 | 1.73 | 0.00% | -0.29% | -4.63% | 6,476,600 | 11,236,000 | 41% | 1.74 | -0.97% | 1.75 | -2.34% | 1.82 | -0.76% | 1.81 | 0.11% | 0.42% | |
| 2020-01-14 | 1.73 | 1.79 | 1.72 | 1.73 | -1.14% | -1.26% | -4.53% | 8,639,900 | 15,139,000 | 55% | 1.75 | -0.51% | 1.79 | -2.55% | 1.83 | -0.76% | 1.81 | 0.44% | 0.48% | |
| 2020-01-13 | 1.78 | 1.80 | 1.74 | 1.75 | -3.85% | -0.62% | -2.99% | 12,431,800 | 21,897,000 | 78% | 1.76 | -4.19% | 1.84 | -0.97% | 1.85 | -0.27% | 1.80 | -0.11% | 0.50% | |
| 2020-01-10 | 1.88 | 1.89 | 1.81 | 1.82 | -4.21% | -0.98% | 0.78% | 17,248,700 | 31,698,000 | 111% | 1.84 | -2.29% | 1.86 | -0.48% | 1.85 | 0.76% | 1.81 | 0.67% | 0.64% | |
| 2020-01-09 | 1.82 | 1.90 | 1.79 | 1.90 | 4.97% | 1.01% | 5.91% | 25,959,300 | 48,840,000 | 168% | 1.88 | 1.73% | 1.87 | 1.30% | 1.84 | 1.72% | 1.79 | 0.34% | 0.73% | |
| 2020-01-08 | 1.90 | 1.90 | 1.81 | 1.81 | -5.24% | -2.11% | 1.23% | 19,039,300 | 35,195,000 | 117% | 1.85 | -1.12% | 1.84 | 1.65% | 1.81 | 1.35% | 1.79 | 0.28% | 0.94% | |
| 2020-01-07 | 1.84 | 1.91 | 1.80 | 1.91 | 4.37% | 2.14% | 7.12% | 16,703,700 | 31,239,000 | 108% | 1.87 | 3.03% | 1.81 | 2.78% | 1.78 | 2.47% | 1.78 | 0.73% | 1.07% | |
| 2020-01-06 | 1.77 | 1.86 | 1.75 | 1.83 | 3.39% | 0.83% | 3.39% | 18,448,500 | 33,475,000 | 114% | 1.82 | 4.01% | 1.77 | 2.68% | 1.74 | 0.69% | 1.77 | 0.74% | 1.14% | |
| 2020-01-03 | 1.72 | 1.77 | 1.71 | 1.77 | 4.73% | 1.43% | 0.74% | 14,038,100 | 24,494,000 | 83% | 1.75 | 2.83% | 1.72 | 1.42% | 1.73 | -0.12% | 1.76 | 0.52% | 1.23% | |
| 2020-01-02 | 1.69 | 1.71 | 1.68 | 1.69 | 0.60% | -0.41% | -3.32% | 9,169,300 | 15,558,000 | 51% | 1.70 | -0.18% | 1.70 | -2.08% | 1.73 | -2.20% | 1.75 | 0.52% | 1.34% | |
| 2019-12-31 | 1.70 | 1.74 | 1.68 | 1.68 | 0.00% | -1.18% | -3.39% | 7,823,300 | 13,297,000 | 42% | 1.70 | 0.59% | 1.73 | -0.63% | 1.77 | -0.67% | 1.74 | 0.64% | 1.34% | | |
|
