三钢闽光( 002110.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 | 6.84 | 6.88 | 6.76 | 6.83 | 1.79% | 0.10% | 3.36% | 24,796,300 | 169,193,000 | 130% | 6.82 | 1.05% | 6.81 | -0.22% | 6.78 | 1.19% | 6.61 | 0.81% | 0.35% |  |
| 2021-02-24 | 6.80 | 6.86 | 6.67 | 6.71 | -1.47% | -0.62% | 2.36% | 19,162,100 | 129,386,000 | 109% | 6.75 | -1.27% | 6.83 | 0.71% | 6.70 | 1.06% | 6.56 | 0.80% | 0.19% | |
| 2021-02-23 | 6.87 | 6.93 | 6.75 | 6.81 | -0.73% | -0.42% | 4.72% | 26,870,500 | 183,754,000 | 160% | 6.84 | -0.09% | 6.78 | 1.94% | 6.63 | 1.45% | 6.50 | 1.12% | 0.00% | |
| 2021-02-22 | 6.59 | 7.04 | 6.59 | 6.86 | 5.05% | 0.22% | 6.67% | 49,418,800 | 338,287,000 | 322% | 6.85 | 5.55% | 6.65 | 5.11% | 6.54 | 4.09% | 6.43 | 2.78% | -0.15% | |
| 2021-02-19 | 6.39 | 6.55 | 6.36 | 6.53 | 2.19% | 0.69% | 4.36% | 17,349,700 | 112,512,000 | 148% | 6.49 | 2.69% | 6.33 | 1.69% | 6.28 | 1.24% | 6.26 | 0.37% | -0.45% | |
| 2021-02-18 | 6.23 | 6.41 | 6.22 | 6.39 | 3.57% | 1.19% | 2.50% | 20,682,800 | 130,617,000 | 183% | 6.32 | 2.75% | 6.22 | 1.25% | 6.20 | 1.03% | 6.23 | -0.06% | -0.52% | |
| 2021-02-10 | 6.15 | 6.17 | 6.12 | 6.17 | 0.49% | 0.39% | -1.09% | 14,389,600 | 88,433,000 | 138% | 6.15 | 0.23% | 6.14 | 0.07% | 6.14 | -0.16% | 6.24 | -0.65% | -0.53% |  |
| 2021-02-09 | 6.16 | 6.16 | 6.11 | 6.14 | 0.00% | 0.13% | -2.21% | 10,309,400 | 63,222,000 | 102% | 6.13 | -0.33% | 6.14 | -0.03% | 6.15 | -0.77% | 6.28 | -0.54% | -0.47% | |
| 2021-02-08 | 6.12 | 6.18 | 6.12 | 6.14 | 0.33% | -0.20% | -2.74% | 6,468,600 | 39,797,000 | 64% | 6.15 | 0.24% | 6.14 | -0.24% | 6.20 | -0.45% | 6.31 | -0.61% | -0.42% | |
| 2021-02-05 | 6.14 | 6.17 | 6.12 | 6.12 | -0.49% | -0.28% | -3.65% | 6,863,200 | 42,119,000 | 61% | 6.14 | 0.02% | 6.16 | -0.98% | 6.23 | -0.67% | 6.35 | -0.53% | -0.38% | |
| 2021-02-04 | 6.21 | 6.21 | 6.11 | 6.15 | -1.13% | 0.23% | -3.70% | 9,135,500 | 56,052,000 | 78% | 6.14 | -0.68% | 6.22 | -0.78% | 6.27 | -0.84% | 6.39 | -0.76% | -0.34% | |
| 2021-02-03 | 6.26 | 6.27 | 6.10 | 6.22 | -0.64% | 0.68% | -3.34% | 14,191,100 | 87,668,000 | 117% | 6.18 | -2.08% | 6.27 | -1.25% | 6.32 | -1.19% | 6.44 | -1.09% | -0.27% | |
| 2021-02-02 | 6.35 | 6.38 | 6.25 | 6.26 | -1.42% | -0.78% | -3.78% | 14,365,300 | 90,624,000 | 112% | 6.31 | -0.69% | 6.35 | -0.94% | 6.40 | -0.65% | 6.51 | -0.43% | -0.15% | |
| 2021-02-01 | 6.33 | 6.39 | 6.33 | 6.35 | 0.16% | -0.05% | -2.82% | 7,319,200 | 46,497,000 | 59% | 6.35 | -0.58% | 6.41 | -0.73% | 6.44 | -0.46% | 6.53 | -0.21% | -0.12% | |
| 2021-01-29 | 6.46 | 6.47 | 6.32 | 6.34 | -1.71% | -0.78% | -3.18% | 10,537,700 | 67,337,000 | 83% | 6.39 | -1.16% | 6.45 | -0.43% | 6.47 | -0.52% | 6.55 | -0.31% | -0.11% | |
| 2021-01-28 | 6.44 | 6.50 | 6.43 | 6.45 | -0.46% | -0.23% | -1.80% | 8,821,600 | 57,029,000 | 69% | 6.47 | -0.65% | 6.48 | -0.19% | 6.50 | -0.55% | 6.57 | -0.15% | -0.09% | |
| 2021-01-27 | 6.48 | 6.55 | 6.46 | 6.48 | -0.15% | -0.41% | -1.49% | 9,788,300 | 63,693,000 | 75% | 6.51 | 0.63% | 6.49 | -0.28% | 6.54 | -0.65% | 6.58 | -0.03% | -0.09% | |
| 2021-01-26 | 6.45 | 6.51 | 6.42 | 6.49 | 0.46% | 0.37% | -1.37% | 10,037,800 | 64,903,000 | 74% | 6.47 | -0.51% | 6.51 | -0.84% | 6.58 | -0.18% | 6.58 | -0.11% | -0.10% | |
| 2021-01-25 | 6.57 | 6.59 | 6.45 | 6.46 | -1.67% | -0.60% | -1.93% | 16,699,200 | 108,529,000 | 124% | 6.50 | -1.08% | 6.57 | -1.10% | 6.59 | -0.32% | 6.59 | -0.17% | -0.10% | |
| 2021-01-22 | 6.63 | 6.63 | 6.55 | 6.57 | -0.90% | 0.00% | -0.42% | 10,765,800 | 70,728,000 | 80% | 6.57 | -1.14% | 6.64 | 0.06% | 6.62 | -0.11% | 6.60 | -0.11% | -0.10% | |
| 2021-01-21 | 6.65 | 6.68 | 6.61 | 6.63 | -0.45% | -0.24% | 0.38% | 12,957,300 | 86,119,000 | 94% | 6.65 | -0.29% | 6.63 | 0.26% | 6.62 | 0.15% | 6.61 | -0.08% | -0.10% | |
| 2021-01-20 | 6.59 | 6.72 | 6.56 | 6.66 | 1.52% | -0.08% | 0.76% | 22,516,600 | 150,077,000 | 159% | 6.67 | 1.69% | 6.62 | 0.53% | 6.61 | 0.53% | 6.61 | 0.09% | -0.12% | |
| 2021-01-19 | 6.59 | 6.59 | 6.52 | 6.56 | -0.30% | 0.09% | -0.67% | 10,721,100 | 70,269,000 | 80% | 6.55 | -0.34% | 6.58 | -0.23% | 6.58 | 0.00% | 6.60 | -0.11% | -0.19% | |
| 2021-01-18 | 6.56 | 6.61 | 6.54 | 6.58 | -0.30% | 0.06% | -0.47% | 10,160,800 | 66,821,000 | 73% | 6.58 | -0.53% | 6.60 | 0.21% | 6.58 | -0.06% | 6.61 | -0.15% | -0.26% | |
| 2021-01-15 | 6.64 | 6.68 | 6.55 | 6.60 | -0.15% | -0.17% | -0.32% | 11,964,400 | 79,099,000 | 80% | 6.61 | 0.18% | 6.58 | 0.24% | 6.58 | -0.12% | 6.62 | -0.09% | -0.32% | |
| 2021-01-14 | 6.54 | 6.65 | 6.52 | 6.61 | 0.76% | 0.17% | -0.26% | 13,090,900 | 86,384,000 | 87% | 6.60 | 0.89% | 6.57 | 0.00% | 6.59 | -0.27% | 6.63 | -0.18% | -0.34% | |
| 2021-01-13 | 6.58 | 6.61 | 6.50 | 6.56 | -0.30% | 0.29% | -1.19% | 12,838,400 | 83,976,000 | 83% | 6.54 | -0.26% | 6.57 | -0.52% | 6.61 | -0.29% | 6.64 | -0.15% | -0.34% | |
| 2021-01-12 | 6.54 | 6.60 | 6.53 | 6.58 | 0.30% | 0.34% | -1.04% | 10,904,000 | 71,511,000 | 70% | 6.56 | -0.50% | 6.60 | -0.50% | 6.63 | -0.15% | 6.65 | -0.08% | -0.34% | |
| 2021-01-11 | 6.66 | 6.66 | 6.56 | 6.56 | -1.65% | -0.47% | -1.41% | 17,396,600 | 114,660,000 | 109% | 6.59 | -0.74% | 6.63 | -0.33% | 6.64 | -0.26% | 6.65 | -0.18% | -0.35% | |
| 2021-01-08 | 6.64 | 6.70 | 6.58 | 6.67 | 0.00% | 0.45% | 0.06% | 16,085,700 | 106,813,000 | 103% | 6.64 | -0.48% | 6.66 | 0.06% | 6.65 | -0.14% | 6.67 | -0.06% | -0.37% | | |
|
