金洲管道( 002443.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 | 6.82 | 6.88 | 6.78 | 6.84 | -1.01% | 0.09% | -0.01% | 6,832,500 | 46,694,000 | 61% | 6.83 | -1.81% | 6.99 | 0.01% | 6.97 | 0.12% | 6.84 | 0.22% | 0.65% |  |
2021-02-25 | 7.03 | 7.06 | 6.90 | 6.91 | -1.29% | -0.72% | 1.23% | 10,104,900 | 70,329,000 | 94% | 6.96 | -1.33% | 6.99 | 0.01% | 6.96 | 0.38% | 6.83 | 0.59% | 0.65% |  |
2021-02-24 | 7.07 | 7.17 | 6.93 | 7.00 | 2.04% | -0.77% | 3.15% | 21,296,300 | 150,222,000 | 206% | 7.05 | 2.69% | 6.99 | 1.22% | 6.93 | 1.60% | 6.79 | 1.33% | 0.62% |  |
2021-02-23 | 6.90 | 7.00 | 6.80 | 6.86 | -1.15% | -0.13% | 2.43% | 9,104,100 | 62,536,000 | 97% | 6.87 | -1.45% | 6.90 | 0.32% | 6.82 | 0.65% | 6.70 | 0.54% | 0.52% |  |
2021-02-22 | 6.88 | 7.06 | 6.85 | 6.94 | 0.87% | -0.43% | 4.19% | 16,633,800 | 115,935,000 | 187% | 6.97 | 2.07% | 6.88 | 2.02% | 6.78 | 1.65% | 6.66 | 1.12% | 0.48% |  |
2021-02-19 | 6.78 | 6.88 | 6.74 | 6.88 | 0.88% | 0.75% | 4.45% | 10,436,800 | 71,272,000 | 127% | 6.83 | 0.40% | 6.75 | 1.25% | 6.67 | 0.95% | 6.59 | 0.75% | 0.40% |  |
2021-02-18 | 6.78 | 6.92 | 6.72 | 6.82 | 1.19% | 0.26% | 4.31% | 11,424,700 | 77,707,000 | 139% | 6.80 | 2.41% | 6.66 | 1.82% | 6.61 | 1.35% | 6.54 | 0.79% | 0.36% |  |
2021-02-10 | 6.50 | 6.83 | 6.40 | 6.74 | 4.01% | 1.48% | 3.90% | 14,291,900 | 94,924,000 | 177% | 6.64 | 3.30% | 6.54 | 1.74% | 6.52 | 0.88% | 6.49 | 0.76% | 0.31% |  |
2021-02-09 | 6.37 | 6.53 | 6.33 | 6.48 | 1.73% | 0.78% | 0.65% | 5,557,700 | 35,736,000 | 71% | 6.43 | 0.45% | 6.43 | -0.28% | 6.46 | 0.00% | 6.44 | 0.22% | 0.26% |  |
2021-02-08 | 6.46 | 6.49 | 6.35 | 6.37 | -1.39% | -0.48% | -0.84% | 5,354,800 | 34,276,000 | 69% | 6.40 | -1.07% | 6.45 | -0.52% | 6.46 | -0.32% | 6.42 | 0.20% | 0.25% |  |
2021-02-05 | 6.45 | 6.55 | 6.43 | 6.46 | -0.46% | -0.15% | 0.76% | 4,590,400 | 29,700,000 | 61% | 6.47 | -0.02% | 6.48 | 0.17% | 6.48 | 0.15% | 6.41 | 0.22% | 0.25% |  |
2021-02-04 | 6.58 | 6.58 | 6.36 | 6.49 | -1.37% | 0.29% | 1.45% | 8,315,700 | 53,815,000 | 111% | 6.47 | -0.46% | 6.47 | -0.26% | 6.47 | 0.22% | 6.40 | 0.22% | 0.24% |  |
2021-02-03 | 6.39 | 6.63 | 6.32 | 6.58 | 2.49% | 1.22% | 3.09% | 9,722,400 | 63,208,000 | 135% | 6.50 | 1.03% | 6.49 | 0.40% | 6.46 | 0.61% | 6.38 | 0.33% | 0.23% |  |
2021-02-02 | 6.50 | 6.55 | 6.38 | 6.42 | -1.38% | -0.23% | 0.91% | 6,728,900 | 43,298,000 | 100% | 6.44 | -1.30% | 6.46 | 0.22% | 6.42 | 0.42% | 6.36 | 0.17% | 0.19% |  |
2021-02-01 | 6.54 | 6.64 | 6.43 | 6.51 | -0.46% | -0.15% | 2.50% | 8,442,100 | 55,045,000 | 130% | 6.52 | 1.27% | 6.45 | 1.00% | 6.39 | 0.85% | 6.35 | 0.33% | 0.17% |  |
2021-01-29 | 6.37 | 6.55 | 6.31 | 6.54 | 2.51% | 1.58% | 3.32% | 11,010,000 | 70,885,000 | 176% | 6.44 | 0.72% | 6.39 | 1.00% | 6.34 | 0.80% | 6.33 | 0.33% | 0.13% |  |
2021-01-28 | 6.33 | 6.48 | 6.29 | 6.38 | 0.00% | -0.19% | 1.13% | 8,198,100 | 52,401,000 | 143% | 6.39 | 1.14% | 6.32 | 1.09% | 6.29 | 0.35% | 6.31 | 0.27% | 0.10% |  |
2021-01-27 | 6.19 | 6.40 | 6.14 | 6.38 | 3.57% | 0.95% | 1.40% | 9,214,600 | 58,232,000 | 170% | 6.32 | 1.84% | 6.26 | 0.73% | 6.27 | 0.14% | 6.29 | 0.30% | 0.07% |  |
2021-01-26 | 6.14 | 6.26 | 6.12 | 6.16 | 0.33% | -0.74% | -1.80% | 4,662,900 | 28,940,000 | 88% | 6.21 | 0.60% | 6.21 | -0.69% | 6.26 | -0.35% | 6.27 | 0.10% | 0.03% |  |
2021-01-25 | 6.22 | 6.24 | 6.12 | 6.14 | -1.44% | -0.47% | -2.03% | 4,368,000 | 26,948,000 | 83% | 6.17 | -1.25% | 6.25 | -0.75% | 6.28 | -0.59% | 6.27 | 0.24% | -0.02% |  |
2021-01-22 | 6.29 | 6.32 | 6.20 | 6.23 | -1.42% | -0.27% | -0.35% | 5,111,300 | 31,930,000 | 95% | 6.25 | -1.22% | 6.30 | -0.35% | 6.32 | -0.25% | 6.25 | 0.11% | -0.12% |  |
2021-01-21 | 6.30 | 6.36 | 6.28 | 6.32 | -0.32% | -0.06% | 1.20% | 5,570,600 | 35,229,000 | 104% | 6.32 | -0.11% | 6.32 | -0.24% | 6.33 | 0.21% | 6.25 | 0.08% | -0.22% |  |
2021-01-20 | 6.29 | 6.37 | 6.28 | 6.34 | 0.48% | 0.14% | 1.60% | 4,265,700 | 27,006,000 | 80% | 6.33 | 0.29% | 6.34 | 0.00% | 6.32 | 0.54% | 6.24 | 0.00% | -0.30% |  |
2021-01-19 | 6.33 | 6.38 | 6.25 | 6.31 | -0.79% | -0.05% | 1.12% | 5,765,500 | 36,400,000 | 106% | 6.31 | -0.85% | 6.34 | 0.27% | 6.29 | 0.51% | 6.24 | -0.05% | -0.39% |  |
2021-01-18 | 6.34 | 6.42 | 6.29 | 6.36 | 0.32% | -0.11% | 1.87% | 5,347,300 | 34,047,000 | 101% | 6.37 | 0.55% | 6.32 | 1.09% | 6.25 | 1.02% | 6.24 | -0.05% | -0.46% |  |
2021-01-15 | 6.30 | 6.40 | 6.27 | 6.34 | 0.63% | 0.13% | 1.50% | 5,369,000 | 33,996,000 | 100% | 6.33 | 1.31% | 6.25 | 1.02% | 6.19 | 0.50% | 6.25 | 0.03% | -0.52% |  |
2021-01-14 | 6.23 | 6.30 | 6.13 | 6.30 | 1.12% | 0.80% | 0.90% | 4,611,200 | 28,821,000 | 87% | 6.25 | 0.95% | 6.19 | 0.95% | 6.16 | -0.15% | 6.24 | -0.03% | -0.58% |  |
2021-01-13 | 6.10 | 6.33 | 6.05 | 6.23 | 1.63% | 0.63% | -0.26% | 6,993,900 | 43,299,000 | 133% | 6.19 | 1.29% | 6.13 | 0.16% | 6.17 | -0.36% | 6.25 | -0.14% | -0.63% |  |
2021-01-12 | 6.07 | 6.16 | 6.06 | 6.13 | 0.99% | 0.29% | -2.00% | 3,952,500 | 24,159,000 | 78% | 6.11 | 0.54% | 6.12 | -0.84% | 6.19 | -0.66% | 6.26 | -0.35% | -0.67% |  |
2021-01-11 | 6.24 | 6.24 | 6.02 | 6.07 | 0.00% | -0.15% | -3.30% | 6,546,400 | 39,797,000 | 116% | 6.08 | -1.57% | 6.17 | -1.33% | 6.23 | -1.14% | 6.28 | -0.76% | -0.73% |  | |
|