准油股份( 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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-02-26 | 5.41 | 5.60 | 5.35 | 5.60 | 1.82% | 1.19% | 2.90% | 1,327,400 | 7,346,000 | 71% | 5.53 | -1.27% | 5.61 | -1.49% | 5.65 | 0.57% | 5.44 | 0.57% | 0.02% |  |
| 2021-02-25 | 5.65 | 5.74 | 5.49 | 5.50 | -1.61% | -1.87% | 1.64% | 1,520,400 | 8,522,000 | 83% | 5.61 | -0.76% | 5.69 | 0.14% | 5.62 | 1.08% | 5.41 | 0.60% | -0.15% | |
| 2021-02-24 | 5.78 | 5.79 | 5.58 | 5.59 | -3.45% | -1.03% | 3.92% | 2,149,100 | 12,138,000 | 122% | 5.65 | -1.91% | 5.68 | 1.12% | 5.56 | 1.07% | 5.38 | 0.71% | -0.34% | |
| 2021-02-23 | 5.65 | 5.87 | 5.60 | 5.79 | 3.21% | 0.56% | 8.41% | 3,227,900 | 18,586,000 | 199% | 5.76 | 2.36% | 5.62 | 3.22% | 5.50 | 3.13% | 5.34 | 1.42% | -0.50% | |
| 2021-02-22 | 5.45 | 5.78 | 5.42 | 5.61 | 3.89% | -0.27% | 6.53% | 3,008,100 | 16,920,000 | 210% | 5.63 | 5.42% | 5.44 | 3.52% | 5.34 | 3.91% | 5.27 | 0.80% | -0.70% | |
| 2021-02-19 | 5.25 | 5.45 | 5.16 | 5.40 | 2.86% | 1.20% | 3.37% | 1,655,500 | 8,834,000 | 122% | 5.34 | 1.04% | 5.26 | 2.18% | 5.14 | 1.06% | 5.22 | -0.70% | -0.83% |  |
| 2021-02-18 | 5.30 | 5.48 | 5.15 | 5.25 | 3.14% | -0.59% | -0.21% | 2,232,200 | 11,789,000 | 159% | 5.28 | 4.14% | 5.15 | 3.67% | 5.08 | 1.34% | 5.26 | -0.53% | -0.81% | |
| 2021-02-10 | 5.01 | 5.14 | 5.01 | 5.09 | 0.59% | 0.37% | -3.76% | 958,100 | 4,859,000 | 69% | 5.07 | 1.79% | 4.97 | -0.22% | 5.01 | -0.87% | 5.29 | -0.70% | -0.75% | |
| 2021-02-09 | 4.88 | 5.10 | 4.79 | 5.06 | 4.33% | 1.57% | -4.99% | 1,387,300 | 6,911,000 | 93% | 4.98 | 2.03% | 4.98 | -0.72% | 5.06 | -1.96% | 5.33 | -0.82% | -0.71% | |
| 2021-02-08 | 5.00 | 5.06 | 4.81 | 4.85 | -3.00% | -0.68% | -9.68% | 1,538,900 | 7,514,000 | 102% | 4.88 | -3.94% | 5.01 | -3.00% | 5.16 | -3.41% | 5.37 | -1.21% | -0.62% | |
| 2021-02-05 | 5.02 | 5.19 | 5.00 | 5.00 | -1.38% | -1.63% | -8.02% | 1,266,100 | 6,436,000 | 85% | 5.08 | -0.61% | 5.17 | -2.88% | 5.34 | -2.20% | 5.44 | -1.04% | -0.49% | |
| 2021-02-04 | 5.26 | 5.35 | 5.03 | 5.07 | -3.98% | -0.86% | -7.70% | 1,044,300 | 5,341,000 | 71% | 5.11 | -3.64% | 5.32 | -3.17% | 5.46 | -1.32% | 5.49 | -1.31% | -0.38% | |
| 2021-02-03 | 5.46 | 5.46 | 5.22 | 5.28 | -3.65% | -0.51% | -5.14% | 1,153,700 | 6,123,000 | 78% | 5.31 | -4.24% | 5.49 | -1.58% | 5.53 | -0.34% | 5.57 | -0.87% | -0.26% | |
| 2021-02-02 | 5.61 | 5.64 | 5.47 | 5.48 | -3.35% | -1.12% | -2.40% | 1,028,200 | 5,698,000 | 71% | 5.54 | -1.16% | 5.58 | -0.11% | 5.55 | 0.29% | 5.62 | -0.66% | -0.30% | |
| 2021-02-01 | 5.68 | 5.73 | 5.52 | 5.67 | -0.18% | 1.12% | 0.32% | 1,483,400 | 8,317,000 | 99% | 5.61 | 0.39% | 5.59 | 0.87% | 5.54 | 0.53% | 5.65 | -0.48% | -0.25% | |
| 2021-01-29 | 5.54 | 5.71 | 5.44 | 5.68 | 0.35% | 1.70% | 0.02% | 1,942,600 | 10,850,000 | 127% | 5.59 | 0.25% | 5.54 | 0.91% | 5.51 | -0.27% | 5.68 | -0.47% | -0.24% | |
| 2021-01-28 | 5.58 | 5.66 | 5.44 | 5.66 | -0.18% | 1.60% | -0.81% | 1,323,000 | 7,370,000 | 82% | 5.57 | 1.94% | 5.49 | 0.61% | 5.52 | -1.32% | 5.71 | 0.05% | -0.22% | |
| 2021-01-27 | 5.52 | 5.67 | 5.34 | 5.67 | 1.25% | 3.75% | -0.58% | 1,725,600 | 9,431,000 | 97% | 5.47 | 0.57% | 5.46 | -1.37% | 5.60 | -1.51% | 5.70 | -0.28% | -0.30% | |
| 2021-01-26 | 5.43 | 5.60 | 5.32 | 5.60 | 3.70% | 3.05% | -2.08% | 1,184,500 | 6,437,000 | 62% | 5.43 | -0.57% | 5.53 | -2.86% | 5.68 | -1.61% | 5.72 | 0.09% | -0.34% | |
| 2021-01-25 | 5.66 | 5.66 | 5.38 | 5.40 | -4.76% | -1.19% | -5.50% | 1,628,800 | 8,902,000 | 82% | 5.47 | -4.97% | 5.70 | -2.63% | 5.78 | -1.48% | 5.71 | 0.09% | -0.43% | |
| 2021-01-22 | 5.81 | 5.97 | 5.67 | 5.67 | -3.90% | -1.41% | -0.68% | 1,043,300 | 6,000,000 | 53% | 5.75 | -2.51% | 5.85 | -0.78% | 5.86 | 0.21% | 5.71 | 0.05% | -0.56% | |
| 2021-01-21 | 5.88 | 6.08 | 5.76 | 5.90 | -0.84% | 0.02% | 3.40% | 1,564,000 | 9,226,000 | 77% | 5.90 | 0.49% | 5.90 | 0.32% | 5.85 | 1.23% | 5.71 | -0.11% | -0.64% | |
| 2021-01-20 | 5.89 | 5.96 | 5.77 | 5.95 | 0.00% | 1.36% | 4.17% | 1,292,400 | 7,586,000 | 58% | 5.87 | -0.73% | 5.88 | 0.74% | 5.78 | 0.70% | 5.71 | -1.26% | -0.73% | |
| 2021-01-19 | 5.86 | 5.96 | 5.83 | 5.95 | 0.34% | 0.63% | 2.85% | 1,586,900 | 9,384,000 | 65% | 5.91 | 1.11% | 5.83 | 1.78% | 5.74 | 1.11% | 5.79 | -0.19% | -0.61% | |
| 2021-01-18 | 5.80 | 5.95 | 5.73 | 5.93 | 2.24% | 1.40% | 2.31% | 1,718,300 | 10,049,000 | 70% | 5.85 | 1.25% | 5.73 | 0.84% | 5.68 | 1.01% | 5.80 | -0.40% | -0.66% | |
| 2021-01-15 | 5.75 | 5.85 | 5.68 | 5.80 | 1.05% | 0.42% | -0.33% | 2,569,200 | 14,840,000 | 102% | 5.78 | 2.94% | 5.68 | 1.41% | 5.62 | 0.34% | 5.82 | -0.27% | -0.68% | |
| 2021-01-14 | 5.55 | 5.79 | 5.40 | 5.74 | 1.95% | 2.30% | -1.63% | 2,571,600 | 14,430,000 | 107% | 5.61 | -0.97% | 5.61 | 0.65% | 5.60 | -1.03% | 5.84 | -0.68% | -0.74% | |
| 2021-01-13 | 5.55 | 5.76 | 5.52 | 5.63 | 0.54% | -0.64% | -4.17% | 2,963,900 | 16,794,000 | 129% | 5.67 | 2.91% | 5.57 | 0.04% | 5.66 | -2.82% | 5.88 | -0.68% | -0.78% | |
| 2021-01-12 | 5.43 | 5.64 | 5.32 | 5.60 | 4.09% | 1.71% | -5.33% | 2,022,000 | 11,134,000 | 92% | 5.51 | 0.15% | 5.57 | -2.27% | 5.82 | -1.39% | 5.92 | -0.86% | -0.80% | |
| 2021-01-11 | 5.68 | 5.72 | 5.35 | 5.38 | 0.00% | -2.15% | -9.82% | 2,313,000 | 12,716,000 | 107% | 5.50 | -3.54% | 5.70 | -4.70% | 5.91 | -1.91% | 5.97 | -1.18% | -0.84% | | |
|
