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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-03-21 | 5.32 | 5.33 | 5.27 | 5.29 | -0.94% | -0.28% | 0.97% | 60,753,500 | 322,314,000 | 93% | 5.31 | 0.44% | 5.30 | 0.23% | 5.27 | 0.50% | 5.24 | -0.44% | 0.13% |  |
| 2019-03-20 | 5.28 | 5.35 | 5.22 | 5.34 | 1.14% | 1.10% | 1.48% | 69,551,300 | 367,353,000 | 99% | 5.28 | -0.36% | 5.28 | 0.53% | 5.24 | 0.36% | 5.26 | -0.30% | 0.28% | |
| 2019-03-19 | 5.39 | 5.42 | 5.24 | 5.28 | -1.31% | -0.40% | 0.04% | 70,634,100 | 374,407,000 | 93% | 5.30 | 0.55% | 5.26 | 0.92% | 5.23 | 0.15% | 5.28 | 0.17% | 0.43% | |
| 2019-03-18 | 5.16 | 5.37 | 5.16 | 5.35 | 3.68% | 1.48% | 1.54% | 90,164,100 | 475,335,000 | 121% | 5.27 | 2.33% | 5.21 | 0.99% | 5.22 | 0.54% | 5.27 | 0.02% | 0.47% | |
| 2019-03-15 | 5.14 | 5.20 | 5.10 | 5.16 | 0.78% | 0.16% | -2.05% | 43,730,800 | 225,294,000 | 56% | 5.15 | 0.21% | 5.16 | -0.90% | 5.19 | -0.33% | 5.27 | 0.02% | 0.59% | |
| 2019-03-14 | 5.11 | 5.22 | 5.07 | 5.12 | -0.39% | -0.41% | -2.79% | 49,781,800 | 255,917,000 | 62% | 5.14 | -0.73% | 5.20 | -0.15% | 5.21 | -1.36% | 5.27 | 0.02% | 0.66% | |
| 2019-03-13 | 5.26 | 5.26 | 5.11 | 5.14 | -2.28% | -0.75% | -2.39% | 50,163,000 | 259,793,000 | 63% | 5.18 | -1.62% | 5.21 | -0.29% | 5.28 | -0.68% | 5.27 | 0.11% | 0.72% | |
| 2019-03-12 | 5.28 | 5.33 | 5.20 | 5.26 | 0.96% | -0.08% | 0.00% | 74,382,000 | 391,549,000 | 92% | 5.26 | 1.90% | 5.23 | -1.42% | 5.31 | 0.13% | 5.26 | 0.44% | 0.81% | |
| 2019-03-11 | 5.09 | 5.22 | 5.09 | 5.21 | 2.36% | 0.85% | -0.52% | 50,139,000 | 259,028,000 | 56% | 5.17 | -1.21% | 5.30 | -0.86% | 5.31 | -0.09% | 5.24 | 0.79% | 0.98% | |
| 2019-03-08 | 5.34 | 5.36 | 5.08 | 5.09 | -6.09% | -2.66% | -2.04% | 95,487,400 | 499,314,000 | 101% | 5.23 | -3.67% | 5.35 | -0.15% | 5.31 | 0.02% | 5.20 | 0.48% | 1.01% |  |
| 2019-03-07 | 5.40 | 5.57 | 5.31 | 5.42 | 0.56% | -0.15% | 4.82% | 108,721,400 | 590,156,000 | 128% | 5.43 | 1.08% | 5.36 | 1.17% | 5.31 | 1.09% | 5.17 | 1.10% | 1.00% | |
| 2019-03-06 | 5.26 | 5.46 | 5.25 | 5.39 | 3.06% | 0.37% | 5.38% | 122,629,500 | 658,468,000 | 157% | 5.37 | 3.29% | 5.29 | 1.42% | 5.25 | 1.23% | 5.12 | 1.19% | 0.94% | |
| 2019-03-05 | 5.21 | 5.25 | 5.14 | 5.23 | 0.00% | 0.60% | 3.46% | 59,944,400 | 311,670,000 | 84% | 5.20 | -1.14% | 5.22 | 0.33% | 5.19 | 0.43% | 5.06 | 0.56% | 0.88% | |
| 2019-03-04 | 5.25 | 5.33 | 5.20 | 5.23 | 0.58% | -0.55% | 4.04% | 99,037,700 | 520,847,000 | 146% | 5.26 | 1.58% | 5.20 | 1.01% | 5.17 | 1.87% | 5.03 | 1.15% | 0.89% | |
| 2019-03-01 | 5.15 | 5.23 | 5.12 | 5.20 | 1.36% | 0.44% | 4.63% | 61,749,600 | 319,705,000 | 98% | 5.18 | 1.07% | 5.15 | 0.35% | 5.07 | 0.94% | 4.97 | 0.77% | 0.83% | |
| 2019-02-28 | 5.15 | 5.17 | 5.07 | 5.13 | -0.19% | 0.16% | 4.01% | 49,244,500 | 252,231,000 | 80% | 5.12 | -0.52% | 5.13 | 1.70% | 5.03 | 0.80% | 4.93 | 0.57% | 0.80% | |
| 2019-02-27 | 5.13 | 5.24 | 5.07 | 5.14 | -0.58% | -0.17% | 4.81% | 79,586,600 | 409,790,000 | 133% | 5.15 | 0.39% | 5.05 | 1.39% | 4.99 | 1.12% | 4.90 | 1.01% | 0.82% | |
| 2019-02-26 | 4.98 | 5.42 | 4.89 | 5.17 | 3.82% | 0.80% | 6.49% | 150,180,900 | 770,238,000 | 269% | 5.13 | 5.25% | 4.98 | 3.51% | 4.93 | 2.82% | 4.86 | 2.21% | 0.80% | |
| 2019-02-25 | 4.78 | 4.99 | 4.75 | 4.98 | 5.06% | 2.20% | 4.84% | 117,103,100 | 570,653,000 | 250% | 4.87 | 3.70% | 4.81 | 1.74% | 4.80 | 1.33% | 4.75 | 1.09% | 0.64% | |
| 2019-02-22 | 4.69 | 4.74 | 4.66 | 4.74 | 1.28% | 0.87% | 0.87% | 37,345,600 | 175,503,000 | 90% | 4.70 | -0.61% | 4.73 | -0.42% | 4.73 | 0.13% | 4.70 | 0.32% | 0.59% | |
| 2019-02-21 | 4.76 | 4.77 | 4.64 | 4.68 | -1.47% | -1.02% | -0.09% | 41,447,300 | 195,962,000 | 103% | 4.73 | -0.63% | 4.75 | 0.04% | 4.73 | -0.09% | 4.68 | 0.56% | 0.55% | |
| 2019-02-20 | 4.73 | 4.80 | 4.72 | 4.75 | 0.21% | -0.17% | 1.98% | 32,955,200 | 156,811,000 | 84% | 4.76 | 0.02% | 4.75 | 0.57% | 4.73 | 0.32% | 4.66 | 0.52% | 0.51% | |
| 2019-02-19 | 4.78 | 4.81 | 4.72 | 4.74 | -0.42% | -0.36% | 2.29% | 38,273,000 | 182,068,000 | 98% | 4.76 | 0.68% | 4.72 | 0.04% | 4.72 | 0.51% | 4.63 | 0.70% | 0.49% | |
| 2019-02-18 | 4.68 | 4.76 | 4.67 | 4.76 | 2.37% | 0.74% | 3.43% | 46,832,500 | 221,273,000 | 121% | 4.73 | 1.16% | 4.72 | 0.32% | 4.69 | 0.51% | 4.60 | 0.59% | 0.43% | |
| 2019-02-15 | 4.71 | 4.72 | 4.62 | 4.65 | -1.69% | -0.45% | 1.64% | 38,771,800 | 181,102,000 | 106% | 4.67 | -1.58% | 4.70 | 0.30% | 4.67 | 0.56% | 4.58 | 0.46% | 0.39% | |
| 2019-02-14 | 4.69 | 4.81 | 4.68 | 4.73 | 0.64% | -0.34% | 3.86% | 44,305,900 | 210,283,000 | 129% | 4.75 | 1.39% | 4.69 | 0.99% | 4.64 | 1.27% | 4.55 | 0.80% | 0.36% | |
| 2019-02-13 | 4.65 | 4.73 | 4.62 | 4.70 | 1.08% | 0.41% | 4.03% | 42,496,200 | 198,942,000 | 133% | 4.68 | 1.17% | 4.64 | 1.13% | 4.58 | 0.90% | 4.52 | 0.74% | 0.30% | |
| 2019-02-12 | 4.64 | 4.66 | 4.59 | 4.65 | 0.00% | 0.50% | 3.68% | 40,581,700 | 187,776,000 | 136% | 4.63 | 0.22% | 4.59 | 1.28% | 4.54 | 1.02% | 4.49 | 0.61% | 0.24% | |
| 2019-02-11 | 4.55 | 4.66 | 4.55 | 4.65 | 3.33% | 0.71% | 4.31% | 49,661,300 | 229,293,000 | 173% | 4.62 | 2.94% | 4.53 | 1.34% | 4.50 | 1.12% | 4.46 | 0.59% | 0.20% | |
| 2019-02-01 | 4.48 | 4.52 | 4.45 | 4.50 | 0.00% | 0.33% | 1.53% | 28,302,500 | 126,938,000 | 100% | 4.49 | 0.92% | 4.47 | 0.63% | 4.45 | 0.29% | 4.43 | -0.05% | 0.20% | | |
|
