华菱钢铁( 000932.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 | 6.47 | 6.75 | 6.44 | 6.72 | 4.02% | 1.54% | 1.74% | 37,612,900 | 248,937,000 | 104% | 6.62 | 3.10% | 6.58 | -1.14% | 6.64 | 0.21% | 6.61 | -0.27% | -1.33% |  |
| 2019-05-20 | 6.47 | 6.52 | 6.34 | 6.46 | -0.92% | 0.64% | -2.46% | 23,219,600 | 149,051,000 | 56% | 6.42 | -3.26% | 6.66 | -0.49% | 6.63 | -0.30% | 6.62 | -1.09% | -1.58% | |
| 2019-05-17 | 6.81 | 6.83 | 6.48 | 6.52 | -4.12% | -1.73% | -2.63% | 39,525,300 | 262,260,000 | 90% | 6.64 | -2.15% | 6.69 | 0.32% | 6.65 | 0.20% | 6.70 | -1.06% | -1.68% | |
| 2019-05-16 | 6.62 | 6.92 | 6.61 | 6.80 | 2.56% | 0.28% | 0.47% | 49,762,500 | 337,438,000 | 116% | 6.78 | 2.49% | 6.67 | 1.46% | 6.63 | 1.01% | 6.77 | -0.85% | -1.67% | |
| 2019-05-15 | 6.54 | 6.67 | 6.54 | 6.63 | 2.00% | 0.21% | -2.87% | 35,324,600 | 233,699,000 | 81% | 6.62 | 1.74% | 6.57 | 0.09% | 6.57 | -0.02% | 6.83 | -1.10% | -1.71% | |
| 2019-05-14 | 6.46 | 6.55 | 6.45 | 6.50 | -0.91% | -0.05% | -5.82% | 23,282,300 | 151,401,000 | 52% | 6.50 | -1.02% | 6.57 | 0.00% | 6.57 | -0.80% | 6.90 | -1.53% | -1.69% | |
| 2019-05-13 | 6.62 | 6.62 | 6.53 | 6.56 | -1.94% | -0.15% | -6.41% | 25,478,500 | 167,393,000 | 54% | 6.57 | -0.32% | 6.57 | -0.23% | 6.62 | -1.62% | 7.01 | -1.16% | -1.66% | |
| 2019-05-10 | 6.57 | 6.72 | 6.37 | 6.69 | 2.92% | 1.50% | -5.66% | 50,263,000 | 331,269,000 | 105% | 6.59 | 1.06% | 6.58 | -0.90% | 6.73 | -2.02% | 7.09 | -1.84% | -1.67% | |
| 2019-05-09 | 6.58 | 6.62 | 6.46 | 6.50 | -1.96% | -0.34% | -10.02% | 34,046,000 | 222,045,000 | 71% | 6.52 | -1.38% | 6.64 | -2.50% | 6.87 | -1.89% | 7.22 | -2.14% | -1.69% | |
| 2019-05-08 | 6.56 | 6.71 | 6.46 | 6.63 | -1.34% | 0.26% | -10.19% | 42,623,900 | 281,851,000 | 84% | 6.61 | -1.42% | 6.81 | -2.78% | 7.00 | -1.97% | 7.38 | -2.26% | -1.53% | |
| 2019-05-07 | 6.92 | 6.95 | 6.51 | 6.72 | -1.61% | 0.18% | -11.03% | 74,823,600 | 501,954,000 | 140% | 6.71 | -5.32% | 7.01 | -3.92% | 7.14 | -3.76% | 7.55 | -2.79% | -1.28% | |
| 2019-05-06 | 7.29 | 7.32 | 6.80 | 6.83 | -9.42% | -3.60% | -12.10% | 58,454,800 | 414,129,000 | 119% | 7.09 | -5.68% | 7.29 | -2.27% | 7.42 | -2.43% | 7.77 | -2.03% | -0.94% | |
| 2019-04-30 | 7.36 | 7.61 | 7.35 | 7.54 | 1.89% | 0.37% | -4.93% | 34,529,900 | 259,392,000 | 72% | 7.51 | 1.50% | 7.46 | -1.28% | 7.61 | -1.05% | 7.93 | -0.97% | -0.69% | |
| 2019-04-29 | 7.39 | 7.52 | 7.24 | 7.40 | 0.14% | -0.01% | -7.60% | 39,781,800 | 294,443,000 | 75% | 7.40 | -0.99% | 7.56 | -2.00% | 7.69 | -2.09% | 8.01 | -1.27% | -0.54% | |
| 2019-04-26 | 7.59 | 7.61 | 7.39 | 7.39 | -3.02% | -1.14% | -8.90% | 37,766,300 | 282,318,000 | 65% | 7.48 | -3.82% | 7.71 | -1.95% | 7.85 | -1.78% | 8.11 | -0.87% | -0.37% | |
| 2019-04-25 | 7.91 | 7.91 | 7.60 | 7.62 | -4.27% | -1.96% | -6.88% | 43,270,300 | 336,313,000 | 68% | 7.77 | -2.08% | 7.86 | -1.65% | 7.99 | -1.24% | 8.18 | -1.23% | -0.26% | |
| 2019-04-24 | 7.90 | 7.99 | 7.89 | 7.96 | 0.76% | 0.29% | -3.92% | 27,419,000 | 217,636,000 | 39% | 7.94 | 0.30% | 8.00 | -0.83% | 8.09 | -0.75% | 8.29 | -1.31% | -0.07% | |
| 2019-04-23 | 8.01 | 8.03 | 7.83 | 7.90 | -1.62% | -0.16% | -5.90% | 39,077,900 | 309,232,000 | 47% | 7.91 | -2.09% | 8.06 | -1.20% | 8.15 | -0.69% | 8.40 | -2.04% | 0.16% | |
| 2019-04-22 | 8.24 | 8.27 | 8.00 | 8.03 | -2.31% | -0.64% | -6.30% | 55,724,100 | 450,362,000 | 54% | 8.08 | -0.71% | 8.16 | -0.86% | 8.21 | -0.77% | 8.57 | -0.48% | 0.65% | |
| 2019-04-19 | 8.27 | 8.28 | 8.02 | 8.22 | -0.84% | 0.98% | -4.54% | 63,306,200 | 515,300,000 | 52% | 8.14 | -1.77% | 8.23 | -0.54% | 8.28 | -0.30% | 8.61 | 0.23% | 0.98% | |
| 2019-04-18 | 8.24 | 8.36 | 8.22 | 8.29 | 0.00% | 0.04% | -3.50% | 46,179,100 | 382,694,000 | 37% | 8.29 | 0.04% | 8.28 | -0.41% | 8.30 | -1.03% | 8.59 | 0.55% | 1.01% | |
| 2019-04-17 | 8.38 | 8.38 | 8.22 | 8.29 | -1.19% | 0.07% | -2.97% | 62,061,900 | 514,123,000 | 47% | 8.28 | 0.25% | 8.31 | 0.06% | 8.39 | -1.61% | 8.54 | 0.45% | 1.02% | |
| 2019-04-16 | 8.15 | 8.40 | 8.08 | 8.39 | 2.07% | 1.54% | -1.36% | 70,194,000 | 580,040,000 | 52% | 8.26 | -1.29% | 8.31 | -1.53% | 8.52 | -2.37% | 8.51 | 0.54% | 0.98% | |
| 2019-04-15 | 8.35 | 8.52 | 8.19 | 8.22 | -0.36% | -1.80% | -2.84% | 84,778,000 | 709,679,000 | 61% | 8.37 | 1.06% | 8.44 | -2.06% | 8.73 | -0.16% | 8.46 | 0.44% | 0.92% | |
| 2019-04-12 | 8.42 | 8.48 | 8.14 | 8.25 | -4.07% | -0.40% | -2.05% | 109,629,400 | 908,108,000 | 80% | 8.28 | -3.98% | 8.61 | -3.23% | 8.74 | 0.25% | 8.42 | 0.26% | 0.87% | |
| 2019-04-11 | 8.92 | 8.92 | 8.44 | 8.60 | -3.04% | -0.30% | 2.37% | 115,131,300 | 993,087,000 | 92% | 8.63 | -2.94% | 8.90 | 0.54% | 8.72 | 1.09% | 8.40 | 0.61% | 0.85% | |
| 2019-04-10 | 8.85 | 9.06 | 8.77 | 8.87 | -3.17% | -0.19% | 6.23% | 124,969,400 | 1,110,591,000 | 111% | 8.89 | -1.73% | 8.85 | 1.67% | 8.63 | 1.55% | 8.35 | 1.08% | 0.80% | |
| 2019-04-09 | 8.99 | 9.35 | 8.79 | 9.16 | 2.58% | 1.29% | 10.88% | 230,399,600 | 2,083,500,000 | 226% | 9.04 | 4.52% | 8.71 | 4.14% | 8.50 | 3.61% | 8.26 | 2.76% | 0.69% | |
| 2019-04-08 | 8.21 | 8.93 | 8.15 | 8.93 | 9.98% | 3.21% | 11.08% | 244,093,700 | 2,111,968,000 | 284% | 8.65 | 6.85% | 8.36 | 4.58% | 8.20 | 3.76% | 8.04 | 2.88% | 0.44% | |
| 2019-04-04 | 8.11 | 8.26 | 7.98 | 8.12 | 0.00% | 0.28% | 3.92% | 105,733,400 | 856,151,000 | 151% | 8.10 | 1.00% | 7.99 | 1.09% | 7.90 | 1.10% | 7.81 | 0.57% | 0.16% | | |
|
