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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-05-21 | 4.15 | 4.24 | 4.15 | 4.23 | 1.68% | 0.50% | 0.17% | 20,003,400 | 84,195,000 | 87% | 4.21 | 1.42% | 4.20 | -0.85% | 4.23 | 0.14% | 4.22 | -0.12% | -1.13% |  |
| 2019-05-20 | 4.19 | 4.19 | 4.12 | 4.16 | -0.48% | 0.24% | -1.61% | 20,531,600 | 85,197,000 | 86% | 4.15 | -1.66% | 4.23 | -0.45% | 4.22 | -0.35% | 4.23 | -0.59% | -1.24% | |
| 2019-05-17 | 4.30 | 4.31 | 4.16 | 4.18 | -2.79% | -0.95% | -1.72% | 27,486,600 | 115,986,000 | 99% | 4.22 | -1.82% | 4.25 | 0.26% | 4.23 | -0.24% | 4.25 | -0.77% | -1.41% | |
| 2019-05-16 | 4.24 | 4.33 | 4.23 | 4.30 | 1.42% | 0.05% | 0.33% | 29,520,400 | 126,890,000 | 107% | 4.30 | 1.87% | 4.24 | 0.76% | 4.24 | 0.52% | 4.29 | -0.95% | -1.44% | |
| 2019-05-15 | 4.19 | 4.25 | 4.18 | 4.24 | 1.68% | 0.50% | -2.01% | 19,494,600 | 82,244,000 | 64% | 4.22 | 1.03% | 4.21 | -0.50% | 4.22 | 0.02% | 4.33 | -1.61% | -1.52% |  |
| 2019-05-14 | 4.17 | 4.20 | 4.15 | 4.17 | -1.18% | -0.14% | -5.18% | 21,530,100 | 89,913,000 | 60% | 4.18 | -1.35% | 4.23 | -0.24% | 4.22 | -0.35% | 4.40 | -1.90% | -1.49% | |
| 2019-05-13 | 4.24 | 4.27 | 4.21 | 4.22 | -1.40% | -0.31% | -5.87% | 15,704,800 | 66,479,000 | 40% | 4.23 | -0.68% | 4.24 | 0.17% | 4.24 | -0.73% | 4.48 | -1.13% | -1.39% | |
| 2019-05-10 | 4.21 | 4.31 | 4.19 | 4.28 | 1.90% | 0.42% | -5.60% | 30,206,000 | 128,749,000 | 75% | 4.26 | 1.40% | 4.23 | 0.12% | 4.27 | -1.16% | 4.53 | -1.44% | -1.36% | |
| 2019-05-09 | 4.20 | 4.23 | 4.18 | 4.20 | -0.24% | -0.07% | -8.70% | 18,917,200 | 79,507,000 | 45% | 4.20 | -0.26% | 4.23 | -1.24% | 4.32 | -1.57% | 4.60 | -1.33% | -1.32% | |
| 2019-05-08 | 4.19 | 4.26 | 4.15 | 4.21 | -1.17% | -0.09% | -9.70% | 23,996,500 | 101,112,000 | 55% | 4.21 | -0.94% | 4.28 | -1.79% | 4.39 | -2.19% | 4.66 | -1.48% | -1.33% | |
| 2019-05-07 | 4.25 | 4.31 | 4.20 | 4.26 | 0.47% | 0.14% | -9.97% | 26,184,800 | 111,380,000 | 57% | 4.25 | -1.41% | 4.36 | -1.89% | 4.48 | -2.44% | 4.73 | -1.25% | -1.22% | |
| 2019-05-06 | 4.46 | 4.46 | 4.15 | 4.24 | -6.81% | -1.74% | -11.52% | 60,560,400 | 261,336,000 | 131% | 4.32 | -4.75% | 4.44 | -3.48% | 4.60 | -2.85% | 4.79 | -2.24% | -1.11% | |
| 2019-04-30 | 4.49 | 4.56 | 4.49 | 4.55 | 1.11% | 0.44% | -7.18% | 30,071,400 | 136,220,000 | 69% | 4.53 | -0.24% | 4.60 | -2.46% | 4.73 | -1.58% | 4.90 | -1.05% | -0.89% | |
| 2019-04-29 | 4.63 | 4.65 | 4.48 | 4.50 | -3.02% | -0.90% | -9.16% | 49,161,700 | 223,219,000 | 104% | 4.54 | -3.09% | 4.72 | -2.62% | 4.81 | -2.32% | 4.95 | -1.77% | -0.81% | |
| 2019-04-26 | 4.76 | 4.82 | 4.61 | 4.64 | -4.13% | -0.98% | -7.99% | 59,955,300 | 280,949,000 | 110% | 4.69 | -4.99% | 4.84 | -3.02% | 4.92 | -2.32% | 5.04 | -1.35% | -0.66% | |
| 2019-04-25 | 5.04 | 5.04 | 4.83 | 4.84 | -4.16% | -1.87% | -5.32% | 48,930,500 | 241,330,000 | 94% | 4.93 | -1.91% | 5.00 | -1.40% | 5.04 | -0.92% | 5.11 | -0.91% | -0.50% | |
| 2019-04-24 | 5.05 | 5.07 | 4.99 | 5.05 | 0.20% | 0.44% | -2.11% | 28,089,700 | 141,243,000 | 54% | 5.03 | -0.65% | 5.07 | -0.47% | 5.09 | -0.41% | 5.16 | -0.73% | -0.38% | |
| 2019-04-23 | 5.06 | 5.11 | 5.03 | 5.04 | -0.59% | -0.41% | -3.02% | 31,666,400 | 160,278,000 | 57% | 5.06 | -0.80% | 5.09 | -0.33% | 5.11 | 0.06% | 5.20 | -1.10% | -0.26% | |
| 2019-04-22 | 5.16 | 5.17 | 5.06 | 5.07 | -1.55% | -0.63% | -3.52% | 33,930,500 | 173,107,000 | 54% | 5.10 | 0.02% | 5.11 | -0.23% | 5.10 | -0.43% | 5.26 | -1.39% | -0.09% | |
| 2019-04-19 | 5.10 | 5.15 | 5.04 | 5.15 | 0.98% | 0.96% | -3.36% | 40,915,000 | 208,708,000 | 52% | 5.10 | -0.37% | 5.12 | 0.29% | 5.13 | -0.58% | 5.33 | -0.39% | 0.19% | |
| 2019-04-18 | 5.13 | 5.15 | 5.09 | 5.10 | -0.58% | -0.39% | -4.67% | 31,286,600 | 160,193,000 | 37% | 5.12 | -0.29% | 5.10 | -0.51% | 5.16 | -0.79% | 5.35 | -0.15% | 0.27% | |
| 2019-04-17 | 5.16 | 5.16 | 5.11 | 5.13 | -0.39% | -0.10% | -4.26% | 43,601,800 | 223,912,000 | 49% | 5.14 | 1.20% | 5.13 | -0.66% | 5.20 | -0.90% | 5.36 | -0.09% | 0.31% | |
| 2019-04-16 | 5.03 | 5.15 | 5.00 | 5.15 | 1.58% | 1.50% | -3.97% | 65,502,400 | 332,380,000 | 71% | 5.07 | -1.65% | 5.16 | -1.49% | 5.24 | -1.82% | 5.36 | -0.21% | 0.31% | |
| 2019-04-15 | 5.22 | 5.23 | 5.06 | 5.07 | -4.16% | -1.73% | -5.66% | 118,145,200 | 609,566,000 | 127% | 5.16 | -2.22% | 5.24 | -2.27% | 5.34 | -2.32% | 5.37 | -0.22% | 0.33% | |
| 2019-04-12 | 5.31 | 5.34 | 5.24 | 5.29 | -1.31% | 0.27% | -1.78% | 56,537,700 | 298,288,000 | 67% | 5.28 | -2.02% | 5.36 | -1.70% | 5.47 | -0.22% | 5.39 | 0.17% | 0.33% | |
| 2019-04-11 | 5.46 | 5.46 | 5.33 | 5.36 | -1.29% | -0.46% | -0.32% | 54,103,700 | 291,372,000 | 67% | 5.39 | -0.72% | 5.46 | -1.02% | 5.48 | 0.24% | 5.38 | 0.30% | 0.30% | |
| 2019-04-10 | 5.50 | 5.50 | 5.38 | 5.43 | -1.27% | 0.11% | 1.29% | 63,460,600 | 344,233,000 | 82% | 5.42 | -1.76% | 5.51 | 0.18% | 5.47 | 0.37% | 5.36 | 0.45% | 0.26% | |
| 2019-04-09 | 5.61 | 5.62 | 5.43 | 5.50 | -2.83% | -0.38% | 3.05% | 94,875,000 | 523,774,000 | 128% | 5.52 | -0.38% | 5.50 | 0.81% | 5.45 | 0.85% | 5.34 | 0.66% | 0.18% | |
| 2019-04-08 | 5.44 | 5.71 | 5.41 | 5.66 | 4.81% | 2.13% | 6.75% | 171,708,100 | 951,557,000 | 249% | 5.54 | 2.44% | 5.46 | 2.04% | 5.40 | 2.02% | 5.30 | 1.40% | 0.12% | |
| 2019-04-04 | 5.37 | 5.49 | 5.35 | 5.40 | 0.00% | -0.18% | 3.27% | 90,569,000 | 489,942,000 | 155% | 5.41 | 1.24% | 5.35 | 1.04% | 5.29 | 1.24% | 5.23 | 0.40% | -0.02% | | |
|
