*ST晨鑫( 002447.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 | 2.18 | 2.30 | 2.18 | 2.28 | 2.70% | 2.43% | 0.71% | 36,001,900 | 80,158,000 | 112% | 2.23 | -0.94% | 2.26 | -1.82% | 2.29 | -0.35% | 2.26 | 0.62% | 0.56% |  |
2021-01-14 | 2.33 | 2.34 | 2.22 | 2.22 | -5.13% | -1.20% | -1.33% | 40,115,700 | 90,158,000 | 133% | 2.25 | -4.55% | 2.31 | -1.20% | 2.30 | -0.09% | 2.25 | 1.26% | 0.39% |  |
2021-01-13 | 2.36 | 2.40 | 2.32 | 2.34 | -1.27% | -0.59% | 5.31% | 22,237,100 | 52,346,000 | 81% | 2.35 | 0.21% | 2.33 | 1.35% | 2.30 | 0.31% | 2.22 | 1.28% | 0.14% |  |
2021-01-12 | 2.30 | 2.39 | 2.27 | 2.37 | 2.60% | 0.89% | 8.02% | 30,284,400 | 71,123,000 | 108% | 2.35 | 1.91% | 2.30 | 1.68% | 2.29 | 1.24% | 2.19 | 0.78% | -0.24% |  |
2021-01-11 | 2.23 | 2.35 | 2.22 | 2.31 | 2.67% | 0.22% | 6.11% | 30,680,600 | 70,713,000 | 110% | 2.31 | 2.95% | 2.27 | -0.13% | 2.26 | 1.03% | 2.18 | 0.51% | -0.55% |  |
2021-01-08 | 2.25 | 2.26 | 2.22 | 2.25 | -0.44% | 0.49% | 3.88% | 22,064,900 | 49,403,000 | 81% | 2.24 | -0.18% | 2.27 | 0.49% | 2.24 | 1.45% | 2.17 | 0.09% | -0.66% |  |
2021-01-07 | 2.23 | 2.29 | 2.21 | 2.26 | -0.44% | 0.76% | 4.44% | 30,233,900 | 67,809,000 | 114% | 2.24 | -2.61% | 2.26 | 0.76% | 2.21 | 2.41% | 2.16 | 0.23% | -0.75% |  |
2021-01-06 | 2.30 | 2.35 | 2.25 | 2.27 | 1.34% | -1.43% | 5.14% | 41,201,000 | 94,876,000 | 172% | 2.30 | 3.55% | 2.24 | 4.28% | 2.16 | 3.16% | 2.16 | 0.94% | -0.88% |  |
2021-01-05 | 2.20 | 2.24 | 2.15 | 2.24 | 5.16% | 0.72% | 4.72% | 45,190,000 | 100,511,000 | 204% | 2.22 | 4.46% | 2.15 | 6.23% | 2.09 | 1.41% | 2.14 | 0.38% | -1.03% |  |
2021-01-04 | 2.13 | 2.13 | 2.10 | 2.13 | 4.93% | 0.05% | -0.05% | 17,234,200 | 36,693,000 | 84% | 2.13 | 6.34% | 2.02 | 0.65% | 2.06 | -0.53% | 2.13 | -0.47% | -1.11% |  |
2020-12-31 | 1.99 | 2.05 | 1.94 | 2.03 | 4.10% | 1.40% | -5.18% | 21,281,900 | 42,602,000 | 98% | 2.00 | 1.37% | 2.01 | -2.57% | 2.07 | -1.61% | 2.14 | -1.06% | -1.09% |  |
2020-12-30 | 2.01 | 2.05 | 1.92 | 1.95 | -3.47% | -1.27% | -9.89% | 29,931,100 | 59,119,000 | 111% | 1.98 | -3.52% | 2.06 | -3.33% | 2.11 | -2.64% | 2.16 | -1.28% | -1.16% |  |
2020-12-29 | 2.12 | 2.13 | 2.01 | 2.02 | -4.72% | -1.32% | -7.85% | 31,528,900 | 64,525,000 | 133% | 2.05 | -6.19% | 2.13 | -3.44% | 2.16 | -2.66% | 2.19 | -2.49% | -1.01% |  |
2020-12-28 | 2.21 | 2.24 | 2.12 | 2.12 | -4.93% | -2.84% | -5.69% | 25,860,600 | 56,418,000 | 108% | 2.18 | -2.07% | 2.21 | -1.25% | 2.22 | -0.94% | 2.25 | -2.30% | -0.74% |  |
2020-12-25 | 2.24 | 2.24 | 2.22 | 2.23 | -0.89% | 0.09% | -3.09% | 15,425,100 | 34,361,000 | 61% | 2.23 | -0.49% | 2.24 | -0.31% | 2.24 | -0.22% | 2.30 | -0.65% | -0.37% |  |
2020-12-24 | 2.26 | 2.26 | 2.22 | 2.25 | 0.00% | 0.49% | -2.85% | 14,632,200 | 32,763,000 | 57% | 2.24 | -0.36% | 2.24 | -0.27% | 2.25 | 1.35% | 2.32 | -0.81% | -0.22% |  |
2020-12-23 | 2.24 | 2.26 | 2.21 | 2.25 | 0.45% | 0.13% | -3.64% | 13,191,700 | 29,645,000 | 48% | 2.25 | 0.05% | 2.25 | -0.04% | 2.22 | 0.05% | 2.34 | -1.02% | -0.03% |  |
2020-12-22 | 2.23 | 2.27 | 2.23 | 2.24 | -0.88% | -0.27% | -5.04% | 15,487,600 | 34,792,000 | 49% | 2.25 | -0.36% | 2.25 | 1.90% | 2.22 | -2.08% | 2.36 | -0.63% | 0.21% |  |
2020-12-21 | 2.23 | 2.29 | 2.22 | 2.26 | 0.44% | 0.27% | -4.80% | 18,847,000 | 42,474,000 | 55% | 2.25 | 0.04% | 2.21 | 0.27% | 2.26 | -2.75% | 2.37 | -0.42% | 0.33% |  |
2020-12-18 | 2.23 | 2.30 | 2.22 | 2.25 | 0.90% | -0.13% | -5.62% | 16,574,800 | 37,336,000 | 49% | 2.25 | 3.11% | 2.20 | -2.82% | 2.33 | -0.85% | 2.38 | -0.21% | 0.39% |  |
2020-12-17 | 2.16 | 2.31 | 2.16 | 2.23 | -1.76% | 2.06% | -6.66% | 63,816,800 | 139,430,000 | 188% | 2.19 | -3.74% | 2.27 | -7.55% | 2.35 | -4.09% | 2.39 | -1.81% | 0.43% |  |
2020-12-16 | 2.27 | 2.27 | 2.27 | 2.27 | -5.02% | 0.00% | -6.70% | 5,107,600 | 11,595,000 | 17% | 2.27 | -5.18% | 2.45 | -0.29% | 2.45 | -0.37% | 2.43 | 0.25% | 0.65% |  |
2020-12-15 | 2.39 | 2.43 | 2.39 | 2.39 | -5.16% | -0.17% | -1.52% | 41,289,700 | 98,832,000 | 146% | 2.39 | -5.82% | 2.46 | -1.05% | 2.46 | -0.33% | 2.43 | 0.25% | 0.63% |  |
2020-12-14 | 2.44 | 2.59 | 2.44 | 2.52 | 2.02% | -0.87% | 4.09% | 37,081,700 | 94,250,000 | 155% | 2.54 | 4.27% | 2.49 | 1.39% | 2.47 | 0.78% | 2.42 | 1.34% | 0.59% |  |
2020-12-11 | 2.44 | 2.48 | 2.41 | 2.47 | 0.82% | 1.31% | 3.39% | 20,009,900 | 48,792,000 | 90% | 2.44 | -0.29% | 2.45 | 0.25% | 2.45 | 0.37% | 2.39 | 0.84% | 0.44% |  |
2020-12-10 | 2.47 | 2.48 | 2.42 | 2.45 | -1.61% | 0.20% | 3.42% | 29,763,400 | 72,774,000 | 138% | 2.45 | -0.65% | 2.45 | -0.08% | 2.44 | 0.79% | 2.37 | 1.15% | 0.33% |  |
2020-12-09 | 2.37 | 2.50 | 2.33 | 2.49 | 4.62% | 1.18% | 6.32% | 47,650,800 | 117,260,000 | 223% | 2.46 | 1.36% | 2.45 | 1.28% | 2.42 | 1.85% | 2.34 | 1.34% | 0.19% |  |
2020-12-08 | 2.50 | 2.51 | 2.37 | 2.38 | -3.25% | -1.98% | 2.99% | 40,273,100 | 97,767,000 | 221% | 2.43 | -1.30% | 2.42 | 2.11% | 2.37 | 2.42% | 2.31 | 0.57% | 0.11% |  |
2020-12-07 | 2.46 | 2.46 | 2.46 | 2.46 | 5.13% | 0.00% | 7.05% | 12,790,900 | 31,466,000 | 71% | 2.46 | 5.63% | 2.37 | 2.47% | 2.32 | 1.98% | 2.30 | 0.22% | 0.21% |  |
2020-12-04 | 2.35 | 2.37 | 2.30 | 2.34 | 0.00% | 0.47% | 2.05% | 12,210,600 | 28,441,000 | 60% | 2.33 | -0.17% | 2.31 | 1.27% | 2.27 | 1.16% | 2.29 | 0.18% | 0.31% |  | |
|