*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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-11-14 | 1.25 | 1.31 | 1.24 | 1.31 | 4.80% | 1.08% | 4.13% | 12,951,400 | 16,780,000 | 189% | 1.30 | 3.60% | 1.27 | 1.93% | 1.27 | 1.12% | 1.26 | 0.32% | -0.95% | |
| 2019-11-13 | 1.23 | 1.28 | 1.21 | 1.25 | 1.63% | -0.08% | -0.32% | 6,661,200 | 8,336,000 | 93% | 1.25 | 2.04% | 1.25 | -0.95% | 1.26 | -0.32% | 1.25 | -1.10% | -1.10% |  |
| 2019-11-12 | 1.24 | 1.24 | 1.21 | 1.23 | 0.00% | 0.33% | -3.00% | 4,859,200 | 5,955,000 | 63% | 1.23 | -2.39% | 1.26 | -0.48% | 1.26 | -0.08% | 1.27 | -1.17% | -1.03% | |
| 2019-11-11 | 1.27 | 1.28 | 1.23 | 1.23 | -3.91% | -2.07% | -4.13% | 6,034,000 | 7,576,000 | 76% | 1.26 | -1.80% | 1.26 | -0.24% | 1.26 | 0.16% | 1.28 | -1.00% | -0.97% | |
| 2019-11-08 | 1.25 | 1.30 | 1.24 | 1.28 | 1.59% | 0.08% | -1.23% | 7,801,600 | 9,980,000 | 95% | 1.28 | 2.24% | 1.27 | 1.20% | 1.26 | 1.04% | 1.30 | -1.60% | -0.95% | |
| 2019-11-07 | 1.25 | 1.26 | 1.24 | 1.26 | 0.00% | 0.72% | -4.33% | 5,089,900 | 6,367,000 | 57% | 1.25 | -1.19% | 1.25 | 0.08% | 1.25 | -0.64% | 1.32 | -1.79% | -0.86% | |
| 2019-11-06 | 1.24 | 1.30 | 1.23 | 1.26 | 1.61% | -0.47% | -6.04% | 8,660,600 | 10,962,000 | 85% | 1.27 | 3.01% | 1.25 | 1.38% | 1.25 | -1.73% | 1.34 | -0.67% | -0.72% | |
| 2019-11-05 | 1.23 | 1.24 | 1.21 | 1.24 | 0.00% | 0.90% | -8.15% | 4,616,200 | 5,675,000 | 45% | 1.23 | -1.29% | 1.23 | -1.52% | 1.28 | -1.92% | 1.35 | -0.66% | -0.71% | |
| 2019-11-04 | 1.24 | 1.26 | 1.22 | 1.24 | -0.80% | -0.40% | -8.76% | 5,484,100 | 6,827,000 | 53% | 1.25 | 1.22% | 1.25 | -2.57% | 1.30 | -1.59% | 1.36 | -0.88% | -0.71% | |
| 2019-11-01 | 1.23 | 1.26 | 1.20 | 1.25 | 0.00% | 1.63% | -8.83% | 8,190,400 | 10,072,000 | 74% | 1.23 | -3.07% | 1.29 | -3.09% | 1.32 | -2.94% | 1.37 | -0.94% | -0.69% | |
| 2019-10-31 | 1.31 | 1.32 | 1.25 | 1.25 | -5.30% | -1.50% | -9.68% | 14,086,300 | 17,872,000 | 125% | 1.27 | -6.76% | 1.33 | -3.70% | 1.36 | -3.27% | 1.38 | -1.21% | -0.73% | |
| 2019-10-30 | 1.37 | 1.41 | 1.31 | 1.32 | -4.35% | -3.01% | -5.78% | 9,555,500 | 13,005,000 | 93% | 1.36 | -2.09% | 1.38 | -1.92% | 1.41 | -0.43% | 1.40 | -0.43% | -0.80% | |
| 2019-10-29 | 1.39 | 1.41 | 1.37 | 1.38 | -1.43% | -0.72% | -1.92% | 7,990,300 | 11,106,000 | 80% | 1.39 | 0.43% | 1.41 | -1.20% | 1.41 | -0.07% | 1.41 | -0.50% | -0.94% | |
| 2019-10-28 | 1.39 | 1.41 | 1.35 | 1.40 | -0.71% | 1.16% | -0.99% | 8,809,400 | 12,195,000 | 86% | 1.38 | -3.22% | 1.42 | -0.28% | 1.41 | -0.35% | 1.41 | -0.84% | -1.07% | |
| 2019-10-25 | 1.44 | 1.46 | 1.41 | 1.41 | -2.76% | -1.40% | -1.12% | 12,280,200 | 17,566,000 | 119% | 1.43 | -0.42% | 1.43 | 0.71% | 1.42 | 0.71% | 1.43 | -0.70% | -1.14% | |
| 2019-10-24 | 1.38 | 1.45 | 1.36 | 1.45 | 5.07% | 0.97% | 0.97% | 15,961,000 | 22,921,000 | 150% | 1.44 | 3.83% | 1.42 | 1.14% | 1.41 | 1.08% | 1.44 | -0.35% | -1.30% | |
| 2019-10-23 | 1.40 | 1.40 | 1.37 | 1.38 | -1.43% | -0.22% | -4.23% | 4,846,400 | 6,703,000 | 49% | 1.38 | -0.79% | 1.40 | 0.07% | 1.39 | -0.50% | 1.44 | -0.62% | -1.37% | |
| 2019-10-22 | 1.39 | 1.41 | 1.38 | 1.40 | -0.71% | 0.43% | -3.45% | 6,723,800 | 9,373,000 | 66% | 1.39 | -1.28% | 1.40 | 0.29% | 1.40 | -0.85% | 1.45 | -0.62% | -1.48% | |
| 2019-10-21 | 1.41 | 1.44 | 1.38 | 1.41 | 1.44% | -0.14% | -3.36% | 10,610,800 | 14,986,000 | 109% | 1.41 | 1.58% | 1.40 | -0.29% | 1.41 | -1.33% | 1.46 | -0.68% | -1.54% | |
| 2019-10-18 | 1.36 | 1.43 | 1.34 | 1.39 | 2.21% | 0.00% | -5.38% | 12,079,300 | 16,791,000 | 131% | 1.39 | 0.51% | 1.40 | -1.69% | 1.43 | -1.99% | 1.47 | -1.34% | -1.59% | |
| 2019-10-17 | 1.41 | 1.42 | 1.35 | 1.36 | -4.23% | -1.66% | -8.66% | 10,463,800 | 14,471,000 | 120% | 1.38 | -3.35% | 1.42 | -3.00% | 1.46 | -1.55% | 1.49 | -1.91% | -1.59% | |
| 2019-10-16 | 1.45 | 1.46 | 1.40 | 1.42 | -2.74% | -0.77% | -6.46% | 8,661,400 | 12,395,000 | 100% | 1.43 | -2.05% | 1.47 | -1.54% | 1.48 | -1.00% | 1.52 | -1.88% | -1.63% | |
| 2019-10-15 | 1.48 | 1.49 | 1.44 | 1.46 | -2.67% | -0.07% | -5.62% | 9,588,500 | 14,006,000 | 111% | 1.46 | -2.41% | 1.49 | -1.06% | 1.50 | -0.93% | 1.55 | -1.72% | -1.60% | |
| 2019-10-14 | 1.51 | 1.51 | 1.48 | 1.50 | -0.66% | 0.20% | -4.70% | 11,995,200 | 17,956,000 | 146% | 1.50 | -0.40% | 1.51 | -0.46% | 1.51 | -0.85% | 1.57 | -1.63% | -1.45% | |
| 2019-10-11 | 1.54 | 1.55 | 1.48 | 1.51 | -2.58% | 0.47% | -5.63% | 15,020,500 | 22,580,000 | 200% | 1.50 | -2.40% | 1.51 | -1.50% | 1.53 | -1.74% | 1.60 | -2.26% | -1.28% | |
| 2019-10-10 | 1.53 | 1.56 | 1.52 | 1.55 | 0.65% | 0.65% | -5.31% | 4,650,400 | 7,160,000 | 73% | 1.54 | 1.52% | 1.54 | -0.52% | 1.55 | -1.27% | 1.64 | -1.09% | -1.05% | |
| 2019-10-09 | 1.56 | 1.56 | 1.49 | 1.54 | -1.91% | 1.52% | -6.95% | 7,524,900 | 11,414,000 | 117% | 1.52 | -3.62% | 1.54 | -2.22% | 1.57 | -2.90% | 1.66 | -1.66% | -0.93% | |
| 2019-10-08 | 1.58 | 1.59 | 1.56 | 1.57 | 0.00% | -0.25% | -6.71% | 3,232,300 | 5,089,000 | 55% | 1.57 | -0.06% | 1.58 | -0.94% | 1.62 | -1.58% | 1.68 | -1.23% | -0.76% | |
| 2019-09-30 | 1.56 | 1.59 | 1.56 | 1.57 | 0.00% | -0.32% | -7.86% | 3,573,800 | 5,630,000 | 57% | 1.58 | -0.57% | 1.59 | -2.27% | 1.65 | -1.32% | 1.70 | -1.16% | -0.62% | |
| 2019-09-27 | 1.56 | 1.61 | 1.55 | 1.57 | 0.00% | -0.88% | -8.93% | 5,670,400 | 8,980,000 | 87% | 1.58 | -1.37% | 1.63 | -2.28% | 1.67 | -1.71% | 1.72 | -1.32% | -0.47% | | |
|
