*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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-05-24 | 2.64 | 2.70 | 2.63 | 2.63 | -5.05% | -0.42% | -18.42% | 12,226,200 | 32,294,000 | 71% | 2.64 | -5.37% | 2.82 | -5.02% | 2.94 | -4.52% | 3.22 | -3.47% | -3.30% |  |
| 2019-05-23 | 2.89 | 2.89 | 2.77 | 2.77 | -5.14% | -0.75% | -17.07% | 12,622,400 | 35,232,000 | 72% | 2.79 | -6.37% | 2.97 | -2.91% | 3.08 | -3.97% | 3.34 | -2.99% | -3.42% | |
| 2019-05-22 | 3.01 | 3.06 | 2.89 | 2.92 | -2.99% | -2.05% | -15.19% | 16,091,300 | 47,976,000 | 92% | 2.98 | -2.99% | 3.06 | -4.38% | 3.20 | -3.58% | 3.44 | -3.50% | -3.72% | |
| 2019-05-21 | 3.10 | 3.20 | 3.01 | 3.01 | -5.05% | -2.05% | -15.64% | 20,051,700 | 61,625,000 | 104% | 3.07 | -3.15% | 3.20 | -5.55% | 3.32 | -3.23% | 3.57 | -1.92% | -3.96% |  |
| 2019-05-20 | 3.17 | 3.21 | 3.17 | 3.17 | -5.09% | -0.09% | -12.86% | 8,448,100 | 26,804,000 | 50% | 3.17 | -6.81% | 3.39 | -2.59% | 3.43 | -2.05% | 3.64 | -0.87% | -3.79% | |
| 2019-05-17 | 3.54 | 3.55 | 3.34 | 3.34 | -5.11% | -1.91% | -8.99% | 13,214,500 | 44,997,000 | 89% | 3.41 | -3.30% | 3.48 | -0.43% | 3.51 | -2.34% | 3.67 | -1.45% | -3.71% | |
| 2019-05-16 | 3.49 | 3.57 | 3.47 | 3.52 | 0.86% | -0.03% | -5.48% | 11,778,200 | 41,466,000 | 86% | 3.52 | 0.43% | 3.49 | -1.05% | 3.59 | -1.67% | 3.72 | -2.23% | -3.61% | |
| 2019-05-15 | 3.42 | 3.57 | 3.42 | 3.49 | 1.45% | -0.46% | -8.37% | 15,413,100 | 54,045,000 | 113% | 3.51 | 1.42% | 3.53 | -2.84% | 3.65 | -2.54% | 3.81 | -5.15% | -3.45% | |
| 2019-05-14 | 3.45 | 3.53 | 3.44 | 3.44 | -4.97% | -0.49% | -14.34% | 15,751,200 | 54,455,000 | 105% | 3.46 | -4.71% | 3.63 | -3.28% | 3.75 | -1.53% | 4.02 | -6.41% | -3.62% | |
| 2019-05-13 | 3.73 | 3.74 | 3.62 | 3.62 | -4.99% | -0.22% | -15.64% | 14,882,700 | 54,001,000 | 91% | 3.63 | -4.48% | 3.76 | -2.24% | 3.80 | -1.12% | 4.29 | -4.94% | -3.51% | |
| 2019-05-10 | 3.81 | 3.87 | 3.64 | 3.81 | 0.53% | 0.32% | -15.60% | 17,000,300 | 64,559,000 | 96% | 3.80 | -0.52% | 3.84 | -0.44% | 3.85 | -1.66% | 4.51 | -4.69% | -3.52% | |
| 2019-05-09 | 3.77 | 3.87 | 3.76 | 3.79 | -1.04% | -0.73% | -19.97% | 17,982,200 | 68,665,000 | 93% | 3.82 | -1.55% | 3.86 | -0.80% | 3.91 | -4.63% | 4.74 | -5.99% | -3.37% | |
| 2019-05-08 | 3.82 | 4.08 | 3.82 | 3.83 | -4.73% | -1.24% | -23.98% | 30,189,700 | 117,080,000 | 122% | 3.88 | -3.56% | 3.89 | -11.39% | 4.10 | -14.88% | 5.04 | -5.90% | -3.21% | |
| 2019-05-07 | 4.02 | 4.02 | 4.02 | 4.02 | -4.96% | -0.02% | -24.92% | 670,200 | 2,695,000 | 2% | 4.02 | -4.96% | 4.39 | -4.67% | 4.82 | -3.27% | 5.35 | -0.21% | -2.89% | |
| 2019-05-06 | 4.23 | 4.23 | 4.23 | 4.23 | -4.94% | -0.02% | -21.16% | 678,100 | 2,869,000 | 2% | 4.23 | -5.39% | 4.60 | -5.03% | 4.98 | -1.50% | 5.37 | -0.17% | -2.82% | |
| 2019-04-29 | 4.48 | 4.53 | 4.45 | 4.45 | -4.91% | -0.49% | -17.19% | 4,236,700 | 18,946,000 | 18% | 4.47 | -4.83% | 4.85 | -3.66% | 5.06 | -2.19% | 5.37 | -0.43% | -2.73% | |
| 2019-04-26 | 4.80 | 4.81 | 4.68 | 4.68 | -5.07% | -0.40% | -13.29% | 8,571,400 | 40,273,000 | 39% | 4.70 | -6.11% | 5.03 | -2.06% | 5.17 | -2.89% | 5.40 | -0.64% | -2.61% | |
| 2019-04-25 | 5.13 | 5.13 | 4.93 | 4.93 | -5.01% | -1.50% | -9.24% | 18,325,300 | 91,715,000 | 92% | 5.01 | -3.12% | 5.14 | -2.39% | 5.32 | -2.54% | 5.43 | -6.83% | -2.50% | |
| 2019-04-24 | 5.04 | 5.30 | 4.96 | 5.19 | 1.17% | 0.46% | -10.98% | 25,257,200 | 130,474,000 | 111% | 5.17 | -0.79% | 5.26 | -2.90% | 5.46 | -1.10% | 5.83 | -5.27% | -1.72% | |
| 2019-04-23 | 5.38 | 5.39 | 5.13 | 5.13 | -5.00% | -1.48% | -16.64% | 25,325,400 | 131,859,000 | 103% | 5.21 | -4.02% | 5.42 | -3.01% | 5.52 | -1.43% | 6.15 | -5.06% | -1.16% | |
| 2019-04-22 | 5.51 | 5.54 | 5.30 | 5.40 | -2.17% | -0.46% | -16.69% | 24,576,600 | 133,328,000 | 91% | 5.43 | -1.79% | 5.59 | -0.97% | 5.60 | -0.94% | 6.48 | -3.18% | -0.87% | |
| 2019-04-19 | 5.54 | 5.62 | 5.51 | 5.52 | -4.83% | -0.07% | -17.55% | 51,893,100 | 286,682,000 | 179% | 5.52 | -4.86% | 5.64 | -3.29% | 5.66 | -3.32% | 6.70 | -4.43% | -0.73% | |
| 2019-04-18 | 5.80 | 5.98 | 5.80 | 5.80 | -5.07% | -0.10% | -17.20% | 34,061,400 | 197,760,000 | 138% | 5.81 | -4.98% | 5.84 | -7.41% | 5.85 | -20.45% | 7.01 | -2.70% | -0.22% | |
| 2019-04-17 | 6.11 | 6.11 | 6.11 | 6.11 | -4.98% | 0.00% | -15.13% | 1,468,800 | 8,975,000 | 6% | 6.11 | -4.98% | 6.30 | -4.34% | 7.36 | -0.62% | 7.20 | 0.49% | 0.10% | |
| 2019-04-16 | 6.43 | 6.43 | 6.43 | 6.43 | -5.02% | 0.00% | -10.25% | 1,052,400 | 6,767,000 | 4% | 6.43 | -5.04% | 6.59 | -11.34% | 7.40 | 0.29% | 7.16 | 0.72% | 0.08% | |
| 2019-04-15 | 6.77 | 6.77 | 6.77 | 6.77 | -5.05% | -0.01% | -4.82% | 319,900 | 2,166,000 | 1% | 6.77 | -5.04% | 7.43 | 0.18% | 7.38 | 0.92% | 7.11 | 0.78% | 0.04% | |
| 2019-04-12 | 7.13 | 7.13 | 7.13 | 7.13 | -5.06% | 0.00% | 1.02% | 202,800 | 1,446,000 | - -- | 7.13 | -4.17% | 7.42 | 0.50% | 7.31 | 0.70% | 7.06 | 0.43% | -0.02% | |
| 2019-04-10 | 7.32 | 7.67 | 7.11 | 7.51 | 1.35% | 0.94% | 6.86% | 35,821,600 | 266,515,000 | 133% | 7.44 | 0.58% | 7.38 | 1.50% | 7.26 | 1.43% | 7.03 | 1.06% | -0.01% | |
| 2019-04-09 | 7.40 | 7.67 | 7.17 | 7.41 | -1.33% | 0.18% | 6.56% | 32,025,000 | 236,883,000 | 120% | 7.40 | 1.02% | 7.27 | 1.68% | 7.16 | 1.52% | 6.95 | 0.26% | -0.06% | |
| 2019-04-08 | 7.15 | 7.65 | 7.02 | 7.51 | 0.00% | 2.57% | 8.28% | 42,268,500 | 309,471,000 | 153% | 7.32 | 2.87% | 7.15 | 2.43% | 7.05 | 2.50% | 6.94 | -2.12% | 0.02% | | |
|
