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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-02-27 | 5.42 | 5.56 | 5.36 | 5.56 | 2.21% | 1.76% | 0.71% | 1,485,600 | 8,117,000 | 105% | 5.46 | 1.24% | 5.42 | -0.70% | 5.49 | -0.40% | 5.52 | -0.07% | -0.03% |  |
| 2020-02-26 | 5.33 | 5.47 | 5.33 | 5.44 | 0.74% | 0.80% | -1.54% | 1,373,200 | 7,411,000 | 93% | 5.40 | -0.17% | 5.46 | -1.11% | 5.51 | -0.56% | 5.53 | -0.33% | -0.11% | |
| 2020-02-25 | 5.33 | 5.47 | 5.33 | 5.40 | -3.40% | -0.11% | -2.58% | 2,562,500 | 13,854,000 | 177% | 5.41 | -3.19% | 5.52 | -1.71% | 5.54 | -1.19% | 5.54 | -0.61% | -0.14% | |
| 2020-02-24 | 5.62 | 5.65 | 5.53 | 5.59 | -1.06% | 0.11% | 0.23% | 1,720,600 | 9,607,000 | 132% | 5.58 | -1.31% | 5.62 | -0.21% | 5.61 | 0.09% | 5.58 | -0.02% | -0.31% | |
| 2020-02-21 | 5.62 | 5.70 | 5.60 | 5.65 | 0.36% | -0.14% | 1.29% | 1,289,600 | 7,297,000 | 107% | 5.66 | 0.77% | 5.63 | 0.41% | 5.61 | 0.63% | 5.58 | 0.11% | -0.37% | |
| 2020-02-20 | 5.60 | 5.64 | 5.55 | 5.63 | 0.54% | 0.27% | 1.04% | 1,141,900 | 6,412,000 | 97% | 5.62 | 0.36% | 5.60 | 0.39% | 5.57 | 0.49% | 5.57 | 0.22% | -0.40% | |
| 2020-02-19 | 5.62 | 5.62 | 5.57 | 5.60 | -0.36% | 0.09% | 0.72% | 875,100 | 4,896,000 | 71% | 5.60 | -0.11% | 5.58 | 0.61% | 5.54 | -0.02% | 5.56 | 0.34% | -0.46% | |
| 2020-02-18 | 5.58 | 5.64 | 5.56 | 5.62 | 0.36% | 0.34% | 1.43% | 1,154,600 | 6,467,000 | 88% | 5.60 | 0.76% | 5.55 | 0.58% | 5.54 | -0.05% | 5.54 | 0.78% | -0.56% | |
| 2020-02-17 | 5.54 | 5.60 | 5.51 | 5.60 | 2.00% | 0.74% | 1.86% | 1,405,500 | 7,813,000 | 89% | 5.56 | 1.80% | 5.52 | -0.11% | 5.55 | -0.11% | 5.50 | 0.09% | -0.83% | |
| 2020-02-14 | 5.47 | 5.49 | 5.42 | 5.49 | 0.37% | 0.53% | -0.05% | 876,100 | 4,784,000 | 59% | 5.46 | -0.87% | 5.52 | -0.68% | 5.55 | -0.38% | 5.49 | -0.85% | -0.84% | |
| 2020-02-13 | 5.59 | 5.63 | 5.44 | 5.47 | -1.97% | -0.71% | -1.26% | 1,899,200 | 10,463,000 | 124% | 5.51 | -1.40% | 5.56 | -0.71% | 5.57 | -0.05% | 5.54 | -0.81% | -0.75% | |
| 2020-02-12 | 5.61 | 5.64 | 5.56 | 5.58 | -0.53% | -0.13% | -0.09% | 1,189,200 | 6,644,000 | 80% | 5.59 | -0.32% | 5.60 | -0.13% | 5.58 | 0.69% | 5.59 | -0.69% | -0.68% | |
| 2020-02-11 | 5.61 | 5.66 | 5.57 | 5.61 | -0.88% | 0.09% | -0.25% | 1,426,700 | 7,996,000 | 92% | 5.61 | -0.09% | 5.61 | 0.79% | 5.54 | 1.43% | 5.62 | -2.31% | -0.59% | |
| 2020-02-10 | 5.62 | 5.67 | 5.53 | 5.66 | 0.35% | 0.89% | -1.68% | 922,100 | 5,173,000 | 47% | 5.61 | 0.04% | 5.56 | 1.11% | 5.46 | 0.26% | 5.76 | -0.60% | -0.29% | |
| 2020-02-07 | 5.59 | 5.69 | 5.55 | 5.64 | -0.18% | 0.57% | -2.62% | 938,500 | 5,263,000 | 45% | 5.61 | 1.76% | 5.50 | 1.46% | 5.45 | -1.23% | 5.79 | -0.12% | -0.20% | |
| 2020-02-06 | 5.44 | 5.65 | 5.41 | 5.65 | 3.86% | 2.52% | -2.57% | 1,646,600 | 9,074,000 | 79% | 5.51 | 1.42% | 5.42 | 0.41% | 5.52 | -1.36% | 5.80 | -0.43% | -0.18% | |
| 2020-02-05 | 5.44 | 5.49 | 5.36 | 5.44 | 1.30% | 0.11% | -6.59% | 1,677,000 | 9,113,000 | 81% | 5.43 | 0.99% | 5.40 | -2.53% | 5.59 | -1.72% | 5.82 | -0.63% | -0.14% | |
| 2020-02-04 | 5.37 | 5.49 | 5.37 | 5.37 | -4.96% | -0.20% | -8.38% | 3,873,200 | 20,842,000 | 191% | 5.38 | -4.80% | 5.54 | -6.54% | 5.69 | -5.59% | 5.86 | -1.97% | -0.07% | |
| 2020-02-03 | 5.65 | 5.65 | 5.65 | 5.65 | -5.04% | -0.04% | -5.50% | 95,900 | 542,000 | 5% | 5.65 | -4.96% | 5.93 | -0.22% | 6.03 | -0.12% | 5.98 | 0.05% | 0.13% | |
| 2020-01-23 | 5.94 | 5.99 | 5.92 | 5.95 | -0.34% | 0.05% | -0.44% | 1,501,300 | 8,928,000 | 86% | 5.95 | 0.32% | 5.94 | -1.69% | 6.03 | 0.10% | 5.98 | 0.07% | 0.14% | |
| 2020-01-22 | 5.94 | 6.00 | 5.88 | 5.97 | 0.17% | 0.71% | -0.03% | 1,580,400 | 9,369,000 | 86% | 5.93 | -0.39% | 6.04 | -0.38% | 6.03 | 0.17% | 5.97 | -0.13% | 0.14% | |
| 2020-01-21 | 5.97 | 5.98 | 5.90 | 5.96 | -0.17% | 0.15% | -0.33% | 1,638,600 | 9,751,000 | 74% | 5.95 | -2.59% | 6.07 | 0.07% | 6.02 | 0.07% | 5.98 | 0.18% | 0.22% | |
| 2020-01-20 | 6.35 | 6.35 | 5.91 | 5.97 | -1.32% | -2.28% | 0.02% | 5,180,300 | 31,647,000 | 225% | 6.11 | 0.98% | 6.06 | 2.45% | 6.01 | 1.88% | 5.97 | 0.68% | 0.22% | |
| 2020-01-17 | 6.05 | 6.05 | 6.05 | 6.05 | 5.03% | 0.00% | 2.04% | 1,872,500 | 11,329,000 | 84% | 6.05 | 4.94% | 5.92 | 1.79% | 5.90 | 0.82% | 5.93 | 0.34% | 0.21% | |
| 2020-01-16 | 5.79 | 5.80 | 5.74 | 5.76 | -0.35% | -0.09% | -2.52% | 716,000 | 4,128,000 | 29% | 5.77 | -0.57% | 5.81 | -0.62% | 5.85 | -0.58% | 5.91 | 0.02% | 0.20% | |
| 2020-01-15 | 5.88 | 5.88 | 5.75 | 5.78 | -1.37% | -0.31% | -2.17% | 1,152,900 | 6,684,000 | 47% | 5.80 | -1.19% | 5.85 | -0.68% | 5.89 | -0.98% | 5.91 | -0.03% | 0.19% | |
| 2020-01-14 | 5.89 | 5.89 | 5.85 | 5.86 | -0.51% | -0.14% | -0.85% | 1,003,900 | 5,891,000 | 43% | 5.87 | -0.24% | 5.89 | -0.39% | 5.95 | 0.15% | 5.91 | 0.09% | 0.16% | |
| 2020-01-13 | 5.91 | 5.92 | 5.86 | 5.89 | -0.34% | 0.14% | -0.25% | 1,312,400 | 7,719,000 | 56% | 5.88 | -0.54% | 5.91 | -0.86% | 5.94 | -0.02% | 5.91 | 0.05% | 0.13% | |
| 2020-01-10 | 5.94 | 6.02 | 5.89 | 5.91 | -0.67% | -0.07% | 0.14% | 1,354,000 | 8,007,000 | 60% | 5.91 | -0.29% | 5.96 | 0.29% | 5.94 | 0.20% | 5.90 | 0.10% | 0.11% | |
| 2020-01-09 | 5.95 | 5.98 | 5.89 | 5.95 | 0.00% | 0.32% | 0.92% | 2,326,300 | 13,798,000 | 104% | 5.93 | -0.99% | 5.95 | 0.08% | 5.93 | 0.15% | 5.90 | 0.14% | 0.09% | | |
|
