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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-02-17 | 8.23 | 8.44 | 8.20 | 8.43 | 2.43% | 1.10% | 4.85% | 22,590,900 | 188,367,000 | 102% | 8.34 | 2.19% | 8.23 | 0.83% | 8.27 | 0.74% | 8.04 | 0.78% | -0.81% |  |
| 2020-02-14 | 8.11 | 8.24 | 8.08 | 8.23 | 1.35% | 0.87% | 3.16% | 19,244,200 | 157,018,000 | 88% | 8.16 | -0.31% | 8.17 | -1.40% | 8.21 | 0.69% | 7.98 | -0.34% | -1.07% | |
| 2020-02-13 | 8.24 | 8.31 | 8.11 | 8.12 | -1.34% | -0.78% | 1.44% | 18,408,000 | 150,646,000 | 85% | 8.18 | 0.36% | 8.28 | 0.61% | 8.16 | 0.88% | 8.01 | -0.57% | -1.12% | |
| 2020-02-12 | 8.18 | 8.24 | 8.06 | 8.23 | -0.48% | 0.92% | 2.22% | 19,086,000 | 155,643,000 | 87% | 8.16 | -3.00% | 8.23 | 1.01% | 8.09 | 0.87% | 8.05 | -0.52% | -1.16% | |
| 2020-02-11 | 8.18 | 8.63 | 8.18 | 8.27 | 1.35% | -1.63% | 2.19% | 34,058,700 | 286,342,000 | 159% | 8.41 | 4.29% | 8.15 | 3.20% | 8.02 | 2.61% | 8.09 | 0.07% | -1.22% | |
| 2020-02-10 | 7.85 | 8.22 | 7.77 | 8.16 | 3.82% | 1.23% | 0.90% | 26,485,300 | 213,501,000 | 131% | 8.06 | 3.28% | 7.90 | 1.45% | 7.81 | 1.22% | 8.09 | -0.52% | -1.26% |  |
| 2020-02-07 | 7.75 | 7.88 | 7.73 | 7.86 | 0.51% | 0.70% | -3.31% | 18,689,600 | 145,872,000 | 98% | 7.81 | 0.48% | 7.78 | 0.86% | 7.72 | -1.48% | 8.13 | -1.38% | -1.24% | |
| 2020-02-06 | 7.78 | 7.87 | 7.69 | 7.82 | 0.64% | 0.67% | -5.13% | 20,489,400 | 159,166,000 | 105% | 7.77 | -0.18% | 7.72 | 0.53% | 7.83 | -2.23% | 8.24 | -1.64% | -1.17% | |
| 2020-02-05 | 7.73 | 7.95 | 7.63 | 7.77 | 1.04% | -0.15% | -7.28% | 24,288,700 | 189,018,000 | 125% | 7.78 | 2.19% | 7.68 | -2.54% | 8.01 | -2.22% | 8.38 | -1.67% | -1.02% | |
| 2020-02-04 | 7.40 | 7.74 | 7.40 | 7.69 | 1.05% | 0.98% | -9.76% | 25,248,700 | 192,259,000 | 135% | 7.62 | -0.03% | 7.88 | -5.14% | 8.19 | -3.13% | 8.52 | -2.30% | -0.83% | |
| 2020-02-03 | 7.61 | 7.70 | 7.61 | 7.61 | -10.05% | -0.09% | -12.76% | 16,449,800 | 125,290,000 | 92% | 7.62 | -10.92% | 8.30 | -3.72% | 8.46 | -2.60% | 8.72 | -1.86% | -0.57% | |
| 2020-01-23 | 8.68 | 8.72 | 8.40 | 8.46 | -3.53% | -1.06% | -4.82% | 16,203,400 | 138,559,000 | 99% | 8.55 | -1.17% | 8.63 | -0.78% | 8.69 | -0.99% | 8.89 | -0.84% | -0.36% | |
| 2020-01-22 | 8.60 | 8.81 | 8.42 | 8.77 | 1.86% | 1.36% | -2.15% | 20,971,900 | 181,447,000 | 128% | 8.65 | -0.07% | 8.69 | -0.72% | 8.77 | -1.13% | 8.96 | -0.97% | -0.25% | |
| 2020-01-21 | 8.84 | 8.84 | 8.60 | 8.61 | -2.82% | -0.55% | -4.87% | 18,770,800 | 162,518,000 | 114% | 8.66 | -1.71% | 8.76 | -1.49% | 8.87 | -1.26% | 9.05 | -1.11% | -0.12% | |
| 2020-01-20 | 8.86 | 8.86 | 8.76 | 8.86 | -0.11% | 0.58% | -3.20% | 13,066,200 | 115,098,000 | 73% | 8.81 | -0.86% | 8.89 | -1.01% | 8.99 | -0.65% | 9.15 | -0.33% | 0.05% | |
| 2020-01-17 | 8.90 | 8.96 | 8.83 | 8.87 | 0.00% | -0.17% | -3.41% | 8,772,400 | 77,941,000 | 46% | 8.89 | -0.69% | 8.98 | -0.82% | 9.04 | -0.51% | 9.18 | -0.32% | 0.11% | |
| 2020-01-16 | 9.05 | 9.09 | 8.87 | 8.87 | -1.88% | -0.86% | -3.71% | 18,157,500 | 162,462,000 | 88% | 8.95 | -1.20% | 9.05 | -0.71% | 9.09 | -0.76% | 9.21 | -0.64% | 0.19% | |
| 2020-01-15 | 9.18 | 9.21 | 8.97 | 9.04 | -1.85% | -0.18% | -2.49% | 18,417,600 | 166,792,000 | 82% | 9.06 | -1.81% | 9.12 | -0.54% | 9.16 | -0.68% | 9.27 | -0.15% | 0.33% | |
| 2020-01-14 | 9.16 | 9.28 | 9.16 | 9.21 | 0.22% | -0.14% | -0.81% | 10,842,300 | 100,000,000 | 46% | 9.22 | 1.15% | 9.17 | -0.20% | 9.22 | -0.50% | 9.29 | 0.26% | 0.40% | |
| 2020-01-13 | 9.18 | 9.20 | 9.06 | 9.19 | 0.11% | 0.79% | -0.77% | 13,800,900 | 125,831,000 | 51% | 9.12 | -0.58% | 9.19 | -0.70% | 9.27 | -0.01% | 9.26 | 0.22% | 0.41% | |
| 2020-01-10 | 9.29 | 9.32 | 9.11 | 9.18 | -1.18% | 0.10% | -0.66% | 17,243,000 | 158,133,000 | 63% | 9.17 | -0.88% | 9.25 | -0.78% | 9.27 | -0.23% | 9.24 | 0.25% | 0.40% | |
| 2020-01-09 | 9.33 | 9.38 | 9.17 | 9.29 | 0.43% | 0.41% | 0.78% | 17,457,000 | 161,518,000 | 64% | 9.25 | -0.67% | 9.32 | 0.29% | 9.29 | -0.44% | 9.22 | 0.31% | 0.38% | |
| 2020-01-08 | 9.40 | 9.42 | 9.22 | 9.25 | -2.32% | -0.69% | 0.65% | 20,686,600 | 192,672,000 | 77% | 9.31 | -0.57% | 9.30 | 0.03% | 9.33 | 0.16% | 9.19 | 0.31% | 0.34% | |
| 2020-01-07 | 9.20 | 9.50 | 9.20 | 9.47 | 3.38% | 1.10% | 3.36% | 31,806,000 | 297,922,000 | 124% | 9.37 | 1.92% | 9.29 | -0.33% | 9.32 | 0.66% | 9.16 | 0.57% | 0.33% | |
| 2020-01-06 | 9.21 | 9.29 | 9.08 | 9.16 | -1.19% | -0.34% | 0.55% | 25,280,300 | 232,351,000 | 98% | 9.19 | -1.19% | 9.32 | -0.11% | 9.26 | 0.38% | 9.11 | 0.33% | 0.32% | |
| 2020-01-03 | 9.38 | 9.41 | 9.24 | 9.27 | -1.59% | -0.34% | 2.09% | 26,569,700 | 247,149,000 | 106% | 9.30 | -1.40% | 9.33 | 0.79% | 9.22 | 0.68% | 9.08 | 0.48% | 0.33% | |
| 2020-01-02 | 9.43 | 9.58 | 9.35 | 9.42 | 0.64% | -0.15% | 4.24% | 35,666,000 | 336,481,000 | 147% | 9.43 | 1.95% | 9.26 | 1.56% | 9.16 | 1.35% | 9.04 | 0.78% | 0.32% | |
| 2019-12-31 | 9.18 | 9.48 | 9.03 | 9.36 | 2.18% | 1.15% | 4.38% | 34,192,000 | 316,406,000 | 149% | 9.25 | 1.59% | 9.12 | 1.37% | 9.04 | 1.06% | 8.97 | 0.52% | 0.27% | |
| 2019-12-30 | 8.95 | 9.17 | 8.91 | 9.16 | 2.81% | 0.56% | 2.68% | 39,342,500 | 358,367,000 | 175% | 9.11 | 1.97% | 9.00 | 1.58% | 8.94 | 0.82% | 8.92 | 0.36% | 0.26% | |
| 2019-12-27 | 8.90 | 9.04 | 8.82 | 8.91 | 0.00% | -0.26% | 0.24% | 22,451,000 | 200,566,000 | 101% | 8.93 | 1.10% | 8.86 | 0.57% | 8.87 | 0.19% | 8.89 | 0.15% | 0.28% | | |
|
