邯郸钢铁( 600001.SH 上证) | 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 | | | | | | | | | | |  | | | | | | | | | | |
| 2009-12-15 | 5.29 | 5.31 | 5.21 | 5.29 | -1.12% | 0.53% | -4.25% | 131,005,000 | 689,341,000 | 156% | 5.26 | -0.45% | 5.36 | -1.58% | 5.41 | -1.76% | 5.53 | -0.88% | -0.17% |  |
| 2009-12-14 | 5.47 | 5.47 | 5.20 | 5.35 | -2.73% | 1.21% | -4.02% | 130,704,800 | 690,961,000 | 171% | 5.29 | -5.10% | 5.45 | -2.58% | 5.50 | -2.67% | 5.57 | -0.78% | -0.07% | |
| 2009-12-11 | 5.68 | 5.73 | 5.45 | 5.50 | -2.14% | -1.26% | -2.10% | 104,960,300 | 584,603,000 | 161% | 5.57 | -0.89% | 5.59 | -1.15% | 5.65 | -0.60% | 5.62 | 0.21% | 0.04% |  |
| 2009-12-10 | 5.62 | 5.70 | 5.55 | 5.62 | 1.08% | 0.00% | 0.25% | 44,208,100 | 248,444,000 | 74% | 5.62 | 0.25% | 5.65 | -1.07% | 5.69 | 0.16% | 5.61 | -0.27% | 0.04% | |
| 2009-12-09 | 5.63 | 5.69 | 5.51 | 5.56 | -2.63% | -0.82% | -1.09% | 40,122,700 | 224,939,000 | 63% | 5.61 | -1.89% | 5.72 | -0.04% | 5.68 | 0.02% | 5.62 | -0.21% | 0.14% | |
| 2009-12-08 | 5.82 | 5.83 | 5.65 | 5.71 | -1.89% | -0.07% | 1.37% | 56,619,400 | 323,531,000 | 83% | 5.71 | -1.07% | 5.72 | 0.58% | 5.68 | 0.50% | 5.63 | -0.55% | 0.26% | |
| 2009-12-07 | 5.72 | 5.84 | 5.68 | 5.82 | 1.39% | 0.76% | 2.75% | 72,415,700 | 418,273,000 | 94% | 5.78 | 1.87% | 5.68 | 0.85% | 5.65 | 1.22% | 5.66 | 0.30% | 0.54% | |
| 2009-12-04 | 5.65 | 5.78 | 5.50 | 5.74 | 1.23% | 1.23% | 1.65% | 88,570,200 | 502,178,000 | 115% | 5.67 | 1.14% | 5.64 | 0.79% | 5.58 | 1.09% | 5.65 | 0.16% | 0.58% | |
| 2009-12-03 | 5.62 | 5.73 | 5.49 | 5.67 | 0.71% | 1.14% | 0.57% | 70,685,100 | 396,276,000 | 95% | 5.61 | -0.29% | 5.59 | 1.19% | 5.52 | -0.61% | 5.64 | 0.14% | 0.64% | |
| 2009-12-02 | 5.63 | 5.68 | 5.56 | 5.63 | 0.18% | 0.14% | 0.00% | 58,221,300 | 327,326,000 | 81% | 5.62 | 1.41% | 5.53 | 1.43% | 5.56 | -0.57% | 5.63 | 0.20% | 0.69% | |
| 2009-12-01 | 5.47 | 5.64 | 5.37 | 5.62 | 2.55% | 1.37% | 0.02% | 57,675,000 | 319,727,000 | 82% | 5.54 | 2.72% | 5.45 | -1.66% | 5.59 | -1.53% | 5.62 | 0.13% | 0.71% | |
| 2009-11-30 | 5.35 | 5.48 | 5.29 | 5.48 | 3.40% | 1.54% | -2.35% | 51,363,100 | 277,207,000 | 72% | 5.40 | 0.09% | 5.54 | -1.79% | 5.68 | -0.35% | 5.61 | 0.30% | 0.78% | |
| 2009-11-27 | 5.49 | 5.55 | 5.29 | 5.30 | -5.53% | -1.71% | -5.27% | 51,752,900 | 279,046,000 | 69% | 5.39 | -5.78% | 5.64 | -2.12% | 5.70 | -0.33% | 5.60 | 0.20% | 0.86% | |
| 2009-11-26 | 5.92 | 5.94 | 5.51 | 5.61 | -4.75% | -1.97% | 0.47% | 81,554,000 | 466,749,000 | 117% | 5.72 | 0.33% | 5.76 | 0.42% | 5.71 | 0.53% | 5.58 | 0.76% | 0.87% | |
| 2009-11-25 | 5.64 | 5.90 | 5.46 | 5.89 | 3.33% | 3.26% | 6.28% | 98,972,500 | 564,568,000 | 151% | 5.70 | -2.06% | 5.74 | 0.42% | 5.68 | 0.62% | 5.54 | 1.00% | 0.84% | |
| 2009-11-24 | 5.65 | 6.04 | 5.60 | 5.70 | 1.42% | -2.13% | 3.88% | 148,137,800 | 862,697,000 | 249% | 5.82 | 4.24% | 5.72 | 3.08% | 5.65 | 2.60% | 5.49 | 2.22% | 0.80% | |
| 2009-11-23 | 5.59 | 5.65 | 5.53 | 5.62 | 0.90% | 0.59% | 4.69% | 60,012,800 | 335,264,000 | 114% | 5.59 | 0.40% | 5.54 | 1.00% | 5.51 | 1.25% | 5.37 | 0.73% | 0.65% | |
| 2009-11-20 | 5.53 | 5.62 | 5.44 | 5.57 | 0.72% | 0.09% | 4.52% | 55,719,600 | 310,072,000 | 108% | 5.57 | 1.85% | 5.49 | 0.79% | 5.44 | 1.32% | 5.33 | 0.76% | 0.59% | |
| 2009-11-19 | 5.44 | 5.54 | 5.40 | 5.53 | 2.03% | 1.21% | 4.56% | 46,372,000 | 253,388,000 | 89% | 5.46 | 1.04% | 5.45 | 1.00% | 5.37 | 0.83% | 5.29 | 0.57% | 0.54% | |
| 2009-11-18 | 5.45 | 5.48 | 5.36 | 5.42 | -0.37% | 0.22% | 3.06% | 37,341,300 | 201,953,000 | 73% | 5.41 | -0.90% | 5.39 | 1.09% | 5.32 | 0.66% | 5.26 | 0.48% | 0.48% | |
| 2009-11-17 | 5.49 | 5.54 | 5.41 | 5.44 | 0.18% | -0.31% | 3.94% | 52,818,500 | 288,217,000 | 105% | 5.46 | 2.10% | 5.33 | 1.31% | 5.29 | 0.74% | 5.23 | 0.79% | 0.41% | |
| 2009-11-16 | 5.23 | 5.45 | 5.22 | 5.43 | 4.42% | 1.59% | 4.56% | 87,736,600 | 468,995,000 | 178% | 5.35 | 3.75% | 5.27 | 1.47% | 5.25 | 0.75% | 5.19 | 1.07% | 0.31% | |
| 2009-11-13 | 5.19 | 5.22 | 5.09 | 5.20 | -0.38% | 0.93% | 1.21% | 41,408,400 | 213,353,000 | 92% | 5.15 | -1.13% | 5.19 | -0.63% | 5.21 | -0.04% | 5.14 | 0.33% | 0.17% | |
| 2009-11-12 | 5.19 | 5.27 | 5.15 | 5.22 | 1.36% | 0.17% | 1.93% | 45,137,400 | 235,211,000 | 107% | 5.21 | 0.25% | 5.22 | -0.02% | 5.21 | 0.37% | 5.12 | 0.49% | 0.14% | |
| 2009-11-11 | 5.22 | 5.29 | 5.10 | 5.15 | -1.15% | -0.92% | 1.06% | 55,485,800 | 288,425,000 | 140% | 5.20 | -1.01% | 5.22 | 0.12% | 5.19 | 0.43% | 5.10 | 0.53% | 0.09% | |
| 2009-11-10 | 5.27 | 5.31 | 5.19 | 5.21 | -0.38% | -0.78% | 2.78% | 63,715,300 | 334,573,000 | 177% | 5.25 | 0.69% | 5.22 | 1.01% | 5.17 | 1.10% | 5.07 | 0.72% | 0.05% | |
| 2009-11-09 | 5.17 | 5.27 | 5.14 | 5.23 | 1.55% | 0.29% | 3.91% | 49,369,800 | 257,479,000 | 149% | 5.22 | 0.68% | 5.17 | 1.00% | 5.12 | 1.41% | 5.03 | 0.18% | 0.02% | |
| 2009-11-06 | 5.15 | 5.25 | 5.13 | 5.15 | 0.78% | -0.58% | 2.51% | 55,481,900 | 287,386,000 | 170% | 5.18 | 2.15% | 5.11 | 1.53% | 5.04 | 1.55% | 5.02 | 0.24% | 0.08% | |
| 2009-11-05 | 5.07 | 5.13 | 5.00 | 5.11 | 0.59% | 0.77% | 1.96% | 34,896,300 | 176,945,000 | 110% | 5.07 | 0.36% | 5.04 | 1.55% | 4.97 | 0.91% | 5.01 | 0.00% | 0.12% | |
| 2009-11-04 | 5.00 | 5.12 | 4.96 | 5.08 | 0.00% | 0.53% | 1.36% | 35,688,100 | 180,327,000 | 115% | 5.05 | 1.24% | 4.96 | 1.39% | 4.92 | 0.80% | 5.01 | -0.28% | 0.17% | | |
|
