ST准油( 002207.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-06-17 | 5.85 | 6.00 | 5.85 | 5.94 | 0.17% | 0.76% | 2.43% | 927,300 | 5,466,000 | 81% | 5.90 | -2.56% | 6.03 | 0.97% | 5.90 | 0.67% | 5.80 | 0.29% | -0.35% |  |
| 2019-06-14 | 6.12 | 6.12 | 5.93 | 5.93 | -2.95% | -1.98% | 2.56% | 1,367,500 | 8,274,000 | 118% | 6.05 | -0.92% | 5.97 | 1.93% | 5.86 | 1.07% | 5.78 | 1.46% | -0.50% | |
| 2019-06-13 | 5.98 | 6.23 | 5.97 | 6.11 | 2.69% | 0.07% | 7.21% | 1,252,600 | 7,648,000 | 89% | 6.11 | 4.47% | 5.86 | 1.97% | 5.80 | 1.49% | 5.70 | 0.23% | -0.97% | |
| 2019-06-12 | 5.77 | 5.96 | 5.73 | 5.95 | 2.94% | 1.80% | 4.64% | 2,184,000 | 12,765,000 | 133% | 5.85 | 2.19% | 5.75 | 1.63% | 5.71 | 1.22% | 5.69 | -0.19% | -1.28% | |
| 2019-06-11 | 5.67 | 5.86 | 5.56 | 5.78 | 3.21% | 1.05% | 1.46% | 2,054,100 | 11,749,000 | 128% | 5.72 | 2.73% | 5.65 | 1.47% | 5.64 | 0.77% | 5.70 | -1.09% | -1.39% | |
| 2019-06-10 | 5.56 | 5.70 | 5.45 | 5.60 | 0.54% | 0.57% | -2.78% | 936,300 | 5,213,000 | 56% | 5.57 | 0.40% | 5.57 | -0.39% | 5.60 | -0.85% | 5.76 | -0.81% | -1.44% | |
| 2019-06-06 | 5.65 | 5.65 | 5.51 | 5.57 | -1.42% | 0.43% | -4.08% | 520,400 | 2,886,000 | 31% | 5.55 | -0.82% | 5.59 | -0.52% | 5.65 | 0.53% | 5.81 | -0.45% | -1.48% |  |
| 2019-06-05 | 5.63 | 5.67 | 5.38 | 5.65 | 0.36% | 1.04% | -3.14% | 818,900 | 4,579,000 | 50% | 5.59 | -0.80% | 5.62 | -1.00% | 5.62 | -0.97% | 5.83 | -0.70% | -1.46% | |
| 2019-06-04 | 5.63 | 5.73 | 5.52 | 5.63 | -0.88% | -0.12% | -4.15% | 575,700 | 3,245,000 | 35% | 5.64 | -0.05% | 5.68 | 1.10% | 5.67 | -0.87% | 5.87 | -1.44% | -1.41% | |
| 2019-06-03 | 5.75 | 5.75 | 5.58 | 5.68 | -1.56% | 0.71% | -4.70% | 917,700 | 5,176,000 | 50% | 5.64 | -1.40% | 5.62 | -1.04% | 5.72 | -1.53% | 5.96 | -0.75% | -1.42% | |
| 2019-05-31 | 5.71 | 5.82 | 5.63 | 5.77 | 1.58% | 0.87% | -3.91% | 1,469,200 | 8,404,000 | 81% | 5.72 | 2.56% | 5.68 | -0.94% | 5.81 | -0.96% | 6.01 | -1.25% | -1.45% | |
| 2019-05-30 | 5.60 | 5.80 | 5.44 | 5.68 | -0.87% | 1.85% | -6.59% | 4,331,000 | 24,154,000 | 235% | 5.58 | -3.76% | 5.73 | -4.36% | 5.87 | -3.30% | 6.08 | -3.20% | -1.39% | |
| 2019-05-29 | 5.99 | 5.99 | 5.73 | 5.73 | -4.98% | -1.12% | -8.79% | 3,068,300 | 17,781,000 | 216% | 5.80 | -4.63% | 5.99 | -3.77% | 6.07 | -3.58% | 6.28 | -2.95% | -1.18% | |
| 2019-05-28 | 6.18 | 6.18 | 5.95 | 6.03 | -2.43% | -0.76% | -6.84% | 1,340,300 | 8,143,000 | 114% | 6.08 | -2.68% | 6.23 | -1.57% | 6.29 | -1.60% | 6.47 | -1.21% | -0.99% | |
| 2019-05-27 | 6.49 | 6.49 | 6.18 | 6.18 | -4.92% | -1.01% | -5.68% | 1,926,400 | 12,027,000 | 177% | 6.24 | -2.86% | 6.33 | -2.75% | 6.39 | -1.16% | 6.55 | -1.68% | -0.93% | |
| 2019-05-24 | 6.45 | 6.59 | 6.32 | 6.50 | 1.09% | 1.14% | -2.46% | 833,200 | 5,355,000 | 85% | 6.43 | -1.20% | 6.50 | 0.53% | 6.47 | -1.07% | 6.66 | -1.14% | -0.82% | |
| 2019-05-23 | 6.68 | 6.68 | 6.40 | 6.43 | -2.28% | -1.15% | -4.61% | 409,500 | 2,664,000 | 38% | 6.51 | -1.80% | 6.47 | -0.05% | 6.54 | -0.62% | 6.74 | -0.25% | -0.76% | |
| 2019-05-22 | 6.85 | 6.85 | 6.53 | 6.58 | -1.64% | -0.66% | -2.63% | 533,500 | 3,534,000 | 48% | 6.62 | 3.02% | 6.47 | -0.89% | 6.58 | -0.74% | 6.76 | -0.27% | -0.80% | |
| 2019-05-21 | 6.46 | 6.79 | 6.19 | 6.69 | 3.24% | 4.04% | -1.27% | 2,442,300 | 15,705,000 | 213% | 6.43 | -1.03% | 6.53 | -2.71% | 6.63 | -2.31% | 6.78 | -1.50% | -0.84% | |
| 2019-05-20 | 6.79 | 6.80 | 6.48 | 6.48 | -4.99% | -0.26% | -5.80% | 904,900 | 5,879,000 | 84% | 6.50 | -4.22% | 6.71 | -2.19% | 6.79 | -1.67% | 6.88 | -1.01% | -0.79% | |
| 2019-05-17 | 6.91 | 6.93 | 6.68 | 6.82 | -1.59% | 0.55% | -1.86% | 1,102,100 | 7,475,000 | 95% | 6.78 | -2.26% | 6.86 | -0.64% | 6.90 | -0.92% | 6.95 | -0.71% | -0.74% | |
| 2019-05-16 | 6.93 | 7.01 | 6.88 | 6.93 | 0.29% | -0.14% | -0.99% | 522,300 | 3,625,000 | 46% | 6.94 | 0.39% | 6.91 | -0.50% | 6.96 | 0.25% | 7.00 | -1.07% | -0.66% | |
| 2019-05-15 | 6.89 | 7.02 | 6.84 | 6.91 | 1.17% | -0.04% | -2.33% | 946,300 | 6,542,000 | 64% | 6.91 | 0.57% | 6.94 | -0.57% | 6.95 | -0.07% | 7.08 | -1.09% | -0.58% | |
| 2019-05-14 | 6.89 | 7.00 | 6.78 | 6.83 | -2.01% | -0.64% | -4.52% | 707,600 | 4,864,000 | 40% | 6.87 | -2.07% | 6.98 | 0.17% | 6.95 | 0.10% | 7.15 | -0.53% | -0.46% | |
| 2019-05-13 | 6.98 | 7.10 | 6.97 | 6.97 | -2.92% | -0.70% | -3.07% | 970,700 | 6,813,000 | 54% | 7.02 | 0.20% | 6.97 | 0.30% | 6.95 | -0.49% | 7.19 | -0.62% | -0.36% | |
| 2019-05-10 | 6.84 | 7.18 | 6.70 | 7.18 | 4.66% | 2.50% | -0.77% | 1,732,900 | 12,139,000 | 89% | 7.01 | 2.38% | 6.95 | 0.84% | 6.98 | -0.68% | 7.24 | -0.54% | -0.28% | |
| 2019-05-09 | 6.85 | 6.96 | 6.76 | 6.86 | -0.29% | 0.26% | -5.70% | 847,800 | 5,801,000 | 39% | 6.84 | -1.38% | 6.89 | -1.50% | 7.03 | -1.71% | 7.28 | -0.71% | -0.21% | |
| 2019-05-08 | 6.86 | 7.04 | 6.77 | 6.88 | -2.55% | -0.84% | -6.10% | 694,000 | 4,815,000 | 30% | 6.94 | 0.61% | 7.00 | -1.09% | 7.15 | -1.23% | 7.33 | -0.60% | -0.08% | |
| 2019-05-07 | 6.65 | 7.10 | 6.65 | 7.06 | 1.00% | 2.38% | -4.22% | 1,689,400 | 11,650,000 | 65% | 6.90 | -2.86% | 7.07 | -2.23% | 7.24 | -1.09% | 7.37 | -1.02% | 0.03% | |
| 2019-05-06 | 7.29 | 7.29 | 6.99 | 6.99 | 0.00% | -1.54% | -6.14% | 2,017,300 | 14,321,000 | 73% | 7.10 | -3.02% | 7.23 | -1.53% | 7.32 | -0.95% | 7.45 | -0.52% | 0.07% | | |
|
