太钢不锈( 000825.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-02-25 | 4.02 | 4.10 | 3.98 | 3.99 | 0.76% | -1.12% | 1.66% | 58,913,300 | 237,696,000 | 124% | 4.04 | 1.54% | 4.02 | 0.13% | 3.99 | 0.89% | 3.93 | 0.87% | 0.62% |  |
| 2021-02-24 | 4.00 | 4.06 | 3.93 | 3.96 | -1.74% | -0.35% | 1.77% | 59,220,300 | 235,336,000 | 135% | 3.97 | -1.61% | 4.02 | 0.68% | 3.96 | 0.53% | 3.89 | 0.73% | 0.47% | |
| 2021-02-23 | 3.98 | 4.13 | 3.94 | 4.03 | 0.75% | -0.22% | 4.32% | 97,404,700 | 393,432,000 | 249% | 4.04 | 0.57% | 3.99 | 1.81% | 3.94 | 1.44% | 3.86 | 1.66% | 0.35% | |
| 2021-02-22 | 3.88 | 4.17 | 3.87 | 4.00 | 5.26% | -0.40% | 5.26% | 148,988,500 | 598,395,000 | 486% | 4.02 | 6.84% | 3.92 | 6.21% | 3.88 | 5.98% | 3.80 | 5.21% | 0.17% | |
| 2021-02-19 | 3.67 | 3.82 | 3.66 | 3.80 | 3.26% | 1.09% | 5.20% | 40,774,600 | 153,275,000 | 222% | 3.76 | 2.71% | 3.69 | 2.05% | 3.66 | 2.06% | 3.61 | 1.04% | -0.37% | |
| 2021-02-18 | 3.63 | 3.70 | 3.62 | 3.68 | 2.79% | 0.55% | 2.94% | 32,760,800 | 119,901,000 | 190% | 3.66 | 2.84% | 3.61 | 1.92% | 3.59 | 1.67% | 3.58 | -0.28% | -0.51% | |
| 2021-02-10 | 3.55 | 3.59 | 3.53 | 3.58 | 0.56% | 0.59% | -0.14% | 15,067,400 | 53,631,000 | 77% | 3.56 | 0.31% | 3.55 | 0.54% | 3.53 | -0.03% | 3.59 | -0.89% | -0.53% |  |
| 2021-02-09 | 3.53 | 3.57 | 3.52 | 3.56 | 0.85% | 0.34% | -1.58% | 10,446,700 | 37,066,000 | 48% | 3.55 | 0.77% | 3.53 | 0.40% | 3.53 | -0.25% | 3.62 | -1.07% | -0.45% | |
| 2021-02-08 | 3.49 | 3.54 | 3.49 | 3.53 | 1.15% | 0.26% | -3.45% | 9,321,300 | 32,820,000 | 37% | 3.52 | 0.20% | 3.51 | -0.37% | 3.54 | -0.28% | 3.66 | -0.73% | -0.31% | |
| 2021-02-05 | 3.54 | 3.56 | 3.48 | 3.49 | -1.41% | -0.68% | -5.24% | 13,589,500 | 47,757,000 | 46% | 3.51 | 0.17% | 3.53 | -0.62% | 3.55 | -0.48% | 3.68 | -0.33% | -0.23% | |
| 2021-02-04 | 3.55 | 3.56 | 3.47 | 3.54 | 0.28% | 0.91% | -4.19% | 20,266,400 | 71,090,000 | 65% | 3.51 | -1.29% | 3.55 | -0.76% | 3.57 | -1.41% | 3.70 | -0.62% | -0.20% | |
| 2021-02-03 | 3.58 | 3.61 | 3.53 | 3.53 | -1.67% | -0.68% | -5.06% | 19,604,500 | 69,665,000 | 60% | 3.55 | -1.31% | 3.58 | -0.45% | 3.62 | -1.34% | 3.72 | -0.54% | -0.25% | |
| 2021-02-02 | 3.61 | 3.64 | 3.58 | 3.59 | -0.83% | -0.31% | -3.96% | 12,957,600 | 46,665,000 | 37% | 3.60 | 0.62% | 3.59 | -1.10% | 3.67 | -1.24% | 3.74 | -0.11% | -0.19% | |
| 2021-02-01 | 3.57 | 3.62 | 3.54 | 3.62 | 1.69% | 1.15% | -3.26% | 15,852,900 | 56,744,000 | 43% | 3.58 | -0.39% | 3.63 | -1.47% | 3.71 | -0.75% | 3.74 | -0.21% | -0.16% | |
| 2021-01-29 | 3.63 | 3.65 | 3.55 | 3.56 | -1.66% | -0.92% | -5.07% | 26,021,200 | 93,490,000 | 70% | 3.59 | -2.02% | 3.69 | -1.81% | 3.74 | -0.48% | 3.75 | -0.37% | -0.13% | |
| 2021-01-28 | 3.74 | 3.75 | 3.60 | 3.62 | -4.23% | -1.28% | -3.83% | 50,174,300 | 183,999,000 | 135% | 3.67 | -3.27% | 3.75 | -1.26% | 3.76 | -0.79% | 3.76 | -0.45% | -0.08% | |
| 2021-01-27 | 3.84 | 3.84 | 3.76 | 3.78 | -1.56% | -0.29% | -0.03% | 31,080,400 | 117,836,000 | 89% | 3.79 | -1.02% | 3.80 | 0.37% | 3.79 | -0.05% | 3.78 | -0.05% | -0.02% | |
| 2021-01-26 | 3.81 | 3.88 | 3.78 | 3.84 | 0.79% | 0.26% | 1.51% | 40,877,300 | 156,552,000 | 113% | 3.83 | 1.27% | 3.79 | 0.42% | 3.79 | 0.50% | 3.78 | 0.27% | 0.01% | |
| 2021-01-25 | 3.73 | 3.84 | 3.69 | 3.81 | 2.42% | 0.74% | 0.98% | 48,645,700 | 183,984,000 | 136% | 3.78 | 1.42% | 3.77 | -0.16% | 3.77 | 0.19% | 3.77 | 0.16% | -0.02% | |
| 2021-01-22 | 3.79 | 3.79 | 3.70 | 3.72 | -1.33% | -0.24% | -1.25% | 26,598,300 | 99,179,000 | 72% | 3.73 | -1.51% | 3.78 | 0.08% | 3.76 | -0.24% | 3.77 | -0.11% | -0.03% | |
| 2021-01-21 | 3.76 | 3.82 | 3.74 | 3.77 | -0.53% | -0.42% | -0.03% | 36,709,100 | 138,993,000 | 84% | 3.79 | -0.26% | 3.77 | 0.27% | 3.77 | -0.08% | 3.77 | -1.08% | 0.00% | |
| 2021-01-20 | 3.70 | 3.87 | 3.70 | 3.79 | 2.16% | -0.16% | -0.58% | 45,803,300 | 173,890,000 | 82% | 3.80 | 2.15% | 3.76 | 0.32% | 3.78 | -0.03% | 3.81 | 0.11% | 0.50% | |
| 2021-01-19 | 3.74 | 3.75 | 3.70 | 3.71 | -1.07% | -0.16% | -2.57% | 24,717,000 | 91,837,000 | 45% | 3.72 | -0.91% | 3.75 | -0.74% | 3.78 | 0.03% | 3.81 | 0.11% | 0.49% | |
| 2021-01-18 | 3.74 | 3.77 | 3.72 | 3.75 | 0.00% | 0.00% | -1.42% | 23,270,400 | 87,260,000 | 43% | 3.75 | -0.82% | 3.78 | -0.37% | 3.78 | 0.13% | 3.80 | 0.16% | 0.45% | |
| 2021-01-15 | 3.79 | 3.84 | 3.73 | 3.75 | -1.32% | -0.82% | -1.26% | 32,976,800 | 124,687,000 | 62% | 3.78 | -0.42% | 3.79 | 0.40% | 3.77 | -0.03% | 3.80 | 0.11% | 0.41% | |
| 2021-01-14 | 3.79 | 3.84 | 3.76 | 3.80 | -0.26% | 0.08% | 0.16% | 36,148,600 | 137,272,000 | 71% | 3.80 | -0.11% | 3.78 | 0.51% | 3.77 | -1.46% | 3.79 | 0.16% | 0.39% | |
| 2021-01-13 | 3.74 | 3.87 | 3.71 | 3.81 | 1.87% | 0.24% | 0.58% | 49,374,200 | 187,666,000 | 101% | 3.80 | 2.04% | 3.76 | 0.08% | 3.83 | 0.13% | 3.79 | 0.19% | 0.38% | |
| 2021-01-12 | 3.68 | 3.76 | 3.68 | 3.74 | 1.08% | 0.40% | -1.08% | 32,166,700 | 119,812,000 | 69% | 3.73 | -0.51% | 3.76 | -2.21% | 3.82 | 0.11% | 3.78 | 0.03% | 0.37% | |
| 2021-01-11 | 3.75 | 3.81 | 3.69 | 3.70 | -2.63% | -1.18% | -2.12% | 54,353,000 | 203,484,000 | 121% | 3.74 | -0.82% | 3.84 | -0.18% | 3.82 | 0.05% | 3.78 | 0.05% | 0.39% | |
| 2021-01-08 | 3.80 | 3.83 | 3.71 | 3.80 | 0.00% | 0.66% | 0.58% | 98,934,200 | 373,496,000 | 242% | 3.78 | -3.67% | 3.85 | -0.26% | 3.82 | -0.11% | 3.78 | 0.19% | 0.37% | | |
|
