ST禾盛( 002290.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-01-15 | 5.45 | 5.66 | 5.38 | 5.66 | 5.01% | 0.91% | 0.11% | 912,100 | 5,116,000 | 87% | 5.61 | 4.24% | 5.49 | 1.18% | 5.50 | 0.49% | 5.65 | -0.49% | -0.75% |  |
| 2021-01-14 | 5.33 | 5.46 | 5.33 | 5.39 | -0.37% | 0.17% | -5.14% | 630,200 | 3,391,000 | 56% | 5.38 | -0.85% | 5.43 | -1.11% | 5.47 | -1.16% | 5.68 | -0.56% | -0.80% | |
| 2021-01-13 | 5.50 | 5.59 | 5.38 | 5.41 | -1.64% | -0.31% | -5.32% | 621,500 | 3,373,000 | 55% | 5.43 | -1.06% | 5.49 | -0.44% | 5.54 | -1.37% | 5.71 | -0.66% | -0.76% | |
| 2021-01-12 | 5.47 | 5.52 | 5.45 | 5.50 | 0.18% | 0.27% | -4.38% | 457,400 | 2,509,000 | 38% | 5.49 | -0.72% | 5.51 | -0.81% | 5.61 | -1.13% | 5.75 | -0.62% | -0.72% | |
| 2021-01-11 | 5.55 | 5.62 | 5.46 | 5.49 | -1.61% | -0.63% | -5.15% | 1,004,500 | 5,550,000 | 79% | 5.53 | 0.35% | 5.56 | -1.58% | 5.68 | -1.06% | 5.79 | -0.89% | -0.66% | |
| 2021-01-08 | 5.57 | 5.59 | 5.36 | 5.58 | 0.18% | 1.34% | -4.45% | 763,300 | 4,203,000 | 57% | 5.51 | -1.36% | 5.65 | -1.57% | 5.74 | -0.81% | 5.84 | -0.71% | -0.55% | |
| 2021-01-07 | 5.80 | 5.80 | 5.56 | 5.57 | -4.79% | -0.21% | -5.30% | 2,684,400 | 14,983,000 | 189% | 5.58 | -5.31% | 5.74 | -3.19% | 5.79 | -2.05% | 5.88 | -1.51% | -0.50% | |
| 2021-01-06 | 6.01 | 6.02 | 5.84 | 5.85 | -1.85% | -0.76% | -2.04% | 1,103,900 | 6,507,000 | 91% | 5.90 | -1.11% | 5.92 | 0.15% | 5.91 | -0.03% | 5.97 | -0.65% | -0.35% | |
| 2021-01-05 | 5.96 | 6.01 | 5.87 | 5.96 | 1.02% | -0.02% | -0.85% | 1,053,500 | 6,280,000 | 84% | 5.96 | 0.73% | 5.92 | 0.41% | 5.91 | -0.27% | 6.01 | -0.71% | -0.28% | |
| 2021-01-04 | 5.82 | 6.00 | 5.82 | 5.90 | 0.51% | -0.30% | -2.54% | 1,063,000 | 6,291,000 | 80% | 5.92 | 0.80% | 5.89 | 0.05% | 5.92 | -0.54% | 6.05 | -0.71% | -0.22% | |
| 2020-12-31 | 5.86 | 5.98 | 5.80 | 5.87 | 0.00% | -0.02% | -3.72% | 1,162,400 | 6,825,000 | 83% | 5.87 | -0.20% | 5.89 | -0.94% | 5.96 | -0.55% | 6.10 | -0.96% | -0.13% | |
| 2020-12-30 | 5.85 | 5.94 | 5.82 | 5.87 | -0.17% | -0.22% | -4.65% | 778,500 | 4,580,000 | 48% | 5.88 | -0.37% | 5.94 | -0.88% | 5.99 | -0.57% | 6.16 | -0.15% | 0.05% | |
| 2020-12-29 | 5.97 | 6.01 | 5.84 | 5.88 | -2.49% | -0.42% | -4.62% | 1,300,000 | 7,677,000 | 77% | 5.91 | -2.07% | 6.00 | -0.60% | 6.02 | -1.12% | 6.17 | -0.32% | 0.03% | |
| 2020-12-28 | 6.08 | 6.13 | 5.96 | 6.03 | -1.15% | 0.00% | -2.51% | 1,143,100 | 6,893,000 | 68% | 6.03 | -0.40% | 6.03 | -0.40% | 6.09 | -0.98% | 6.19 | -0.02% | -0.03% | |
| 2020-12-25 | 6.01 | 6.12 | 6.00 | 6.10 | 0.33% | 0.76% | -1.39% | 1,406,400 | 8,514,000 | 83% | 6.05 | 0.58% | 6.06 | -1.01% | 6.15 | -0.85% | 6.19 | 0.19% | -0.07% | |
| 2020-12-24 | 6.16 | 6.16 | 5.99 | 6.08 | -0.33% | 1.01% | -1.52% | 1,713,700 | 10,315,000 | 100% | 6.02 | -1.57% | 6.12 | -1.86% | 6.20 | -1.12% | 6.17 | -0.13% | -0.14% | |
| 2020-12-23 | 6.18 | 6.20 | 6.01 | 6.10 | -1.13% | -0.25% | -1.33% | 1,191,900 | 7,288,000 | 74% | 6.12 | -1.97% | 6.24 | -0.94% | 6.27 | 0.10% | 6.18 | -0.05% | -0.19% | |
| 2020-12-22 | 6.34 | 6.34 | 6.14 | 6.17 | -2.06% | -1.09% | -0.24% | 1,481,100 | 9,239,000 | 92% | 6.24 | -1.34% | 6.29 | -0.30% | 6.27 | 0.21% | 6.19 | 0.05% | -0.25% | |
| 2020-12-21 | 6.39 | 6.42 | 6.25 | 6.30 | -0.94% | -0.36% | 1.91% | 1,589,500 | 10,051,000 | 101% | 6.32 | 0.10% | 6.31 | 0.81% | 6.26 | 0.66% | 6.18 | -0.13% | -0.31% | |
| 2020-12-18 | 6.23 | 6.36 | 6.23 | 6.36 | 0.16% | 0.68% | 2.75% | 1,617,500 | 10,217,000 | 101% | 6.32 | 0.17% | 6.26 | 0.66% | 6.21 | 1.06% | 6.19 | 0.21% | -0.34% | |
| 2020-12-17 | 6.05 | 6.35 | 5.95 | 6.35 | 4.96% | 0.70% | 2.80% | 3,119,700 | 19,673,000 | 185% | 6.31 | 3.38% | 6.22 | 1.83% | 6.15 | 1.47% | 6.18 | 0.85% | -0.43% | |
| 2020-12-16 | 6.16 | 6.25 | 5.99 | 6.05 | -2.89% | -0.82% | -1.22% | 1,404,300 | 8,566,000 | 80% | 6.10 | -1.04% | 6.11 | 0.91% | 6.06 | -0.23% | 6.13 | -0.39% | -0.67% | |
| 2020-12-15 | 6.05 | 6.25 | 6.01 | 6.23 | 1.80% | 1.07% | 1.32% | 1,633,800 | 10,071,000 | 77% | 6.16 | 1.95% | 6.05 | 0.88% | 6.07 | -0.07% | 6.15 | -0.84% | -0.88% | |
| 2020-12-14 | 5.86 | 6.13 | 5.86 | 6.12 | 3.55% | 1.22% | -1.31% | 1,246,500 | 7,536,000 | 54% | 6.05 | 1.65% | 6.00 | -0.74% | 6.08 | -1.32% | 6.20 | -0.43% | -0.85% | |
| 2020-12-11 | 6.01 | 6.09 | 5.83 | 5.91 | -2.31% | -0.64% | -5.11% | 1,588,000 | 9,445,000 | 66% | 5.95 | -1.38% | 6.05 | -1.58% | 6.16 | -0.77% | 6.23 | -0.51% | -0.99% | |
| 2020-12-10 | 6.03 | 6.09 | 5.96 | 6.05 | -0.66% | 0.32% | -3.35% | 998,400 | 6,021,000 | 42% | 6.03 | -2.13% | 6.14 | -1.82% | 6.21 | 0.63% | 6.26 | -0.64% | -1.09% | |
| 2020-12-09 | 6.20 | 6.27 | 6.07 | 6.09 | -1.93% | -1.17% | -3.33% | 1,490,900 | 9,187,000 | 58% | 6.16 | -0.74% | 6.26 | 0.11% | 6.17 | -0.29% | 6.30 | -0.68% | -1.08% | |
| 2020-12-08 | 6.24 | 6.28 | 6.15 | 6.21 | -1.11% | 0.03% | -2.10% | 1,286,300 | 7,985,000 | 49% | 6.21 | -2.45% | 6.25 | 1.43% | 6.19 | -1.07% | 6.34 | -0.58% | -1.02% | |
| 2020-12-07 | 6.24 | 6.46 | 6.20 | 6.28 | 0.16% | -1.32% | -1.57% | 1,942,600 | 12,362,000 | 72% | 6.36 | 2.93% | 6.16 | 0.16% | 6.25 | -0.13% | 6.38 | -0.38% | -0.96% | |
| 2020-12-04 | 6.10 | 6.31 | 6.02 | 6.27 | 0.00% | 1.41% | -2.09% | 2,476,300 | 15,312,000 | 85% | 6.18 | 2.59% | 6.15 | -1.57% | 6.26 | -0.46% | 6.40 | -0.68% | -0.86% | | |
|
