宝钢股份( 600019.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-03-21 | 7.47 | 7.51 | 7.41 | 7.42 | -0.40% | -0.46% | -0.32% | 68,079,400 | 507,439,000 | 92% | 7.45 | -0.16% | 7.48 | 0.00% | 7.45 | 0.24% | 7.44 | -0.53% | -0.24% |  |
| 2019-03-20 | 7.51 | 7.58 | 7.38 | 7.45 | -0.80% | -0.21% | -0.45% | 62,565,400 | 467,098,000 | 82% | 7.47 | -0.64% | 7.48 | 0.48% | 7.43 | 0.19% | 7.48 | -0.56% | -0.13% | |
| 2019-03-19 | 7.53 | 7.58 | 7.47 | 7.51 | -0.79% | -0.05% | -0.21% | 67,294,300 | 505,626,000 | 83% | 7.51 | 0.70% | 7.44 | 0.64% | 7.42 | -0.15% | 7.53 | -0.15% | 0.00% | |
| 2019-03-18 | 7.34 | 7.58 | 7.34 | 7.57 | 3.42% | 1.45% | 0.44% | 99,256,300 | 740,640,000 | 124% | 7.46 | 1.76% | 7.40 | 0.52% | 7.43 | 0.27% | 7.54 | -0.41% | 0.07% | |
| 2019-03-15 | 7.30 | 7.38 | 7.28 | 7.32 | 0.27% | -0.18% | -3.28% | 62,554,000 | 458,720,000 | 77% | 7.33 | -0.27% | 7.36 | -1.10% | 7.41 | -0.44% | 7.57 | -0.22% | 0.19% | |
| 2019-03-14 | 7.37 | 7.46 | 7.26 | 7.30 | -1.22% | -0.72% | -3.76% | 65,780,500 | 483,716,000 | 80% | 7.35 | -0.45% | 7.44 | -0.07% | 7.44 | -1.24% | 7.59 | -0.21% | 0.26% | |
| 2019-03-13 | 7.46 | 7.48 | 7.33 | 7.39 | -1.20% | 0.05% | -2.78% | 61,361,300 | 453,215,000 | 76% | 7.39 | -2.07% | 7.44 | -0.43% | 7.53 | -1.06% | 7.60 | -0.22% | 0.32% | |
| 2019-03-12 | 7.51 | 7.62 | 7.41 | 7.48 | 0.94% | -0.82% | -1.81% | 86,188,600 | 650,037,000 | 107% | 7.54 | 2.22% | 7.48 | -1.19% | 7.61 | -0.30% | 7.62 | -0.35% | 0.41% | |
| 2019-03-11 | 7.36 | 7.44 | 7.31 | 7.41 | 0.41% | 0.43% | -3.07% | 74,590,100 | 550,360,000 | 83% | 7.38 | -1.57% | 7.57 | -1.72% | 7.64 | -0.81% | 7.65 | 0.17% | 0.63% | |
| 2019-03-08 | 7.58 | 7.65 | 7.32 | 7.38 | -5.14% | -1.55% | -3.30% | 85,419,100 | 640,264,000 | 91% | 7.50 | -3.68% | 7.70 | -0.81% | 7.70 | -0.21% | 7.63 | 0.13% | 0.70% |  |
| 2019-03-07 | 7.82 | 7.85 | 7.72 | 7.78 | -0.51% | -0.03% | 2.07% | 92,353,700 | 718,662,000 | 107% | 7.78 | -0.06% | 7.76 | 0.31% | 7.72 | 0.53% | 7.62 | 0.57% | 0.70% | |
| 2019-03-06 | 7.69 | 7.89 | 7.64 | 7.82 | 1.43% | 0.42% | 3.18% | 106,823,900 | 831,789,000 | 132% | 7.79 | 1.46% | 7.74 | 1.11% | 7.67 | 0.68% | 7.58 | 0.66% | 0.66% | |
| 2019-03-05 | 7.69 | 7.72 | 7.64 | 7.71 | 0.13% | 0.46% | 2.40% | 53,498,700 | 410,610,000 | 72% | 7.68 | -0.53% | 7.65 | 0.45% | 7.62 | -0.38% | 7.53 | 0.53% | 0.62% | |
| 2019-03-04 | 7.66 | 7.82 | 7.62 | 7.70 | 1.18% | -0.21% | 2.82% | 92,284,300 | 712,064,000 | 124% | 7.72 | 2.19% | 7.62 | 0.70% | 7.65 | 1.03% | 7.49 | 0.82% | 0.60% | |
| 2019-03-01 | 7.56 | 7.63 | 7.48 | 7.61 | 1.47% | 0.78% | 2.45% | 71,040,100 | 536,458,000 | 98% | 7.55 | 0.17% | 7.57 | -1.18% | 7.57 | 0.49% | 7.43 | 0.49% | 0.55% | |
| 2019-02-28 | 7.53 | 7.63 | 7.46 | 7.50 | -0.40% | -0.50% | 1.46% | 53,483,200 | 403,181,000 | 76% | 7.54 | -0.76% | 7.66 | 0.96% | 7.54 | 0.49% | 7.39 | 0.39% | 0.52% | |
| 2019-02-27 | 7.62 | 7.75 | 7.46 | 7.53 | -1.44% | -0.87% | 2.27% | 78,688,400 | 597,745,000 | 114% | 7.60 | -1.67% | 7.58 | 0.80% | 7.50 | 0.67% | 7.36 | 0.64% | 0.52% | |
| 2019-02-26 | 7.60 | 7.91 | 7.54 | 7.64 | 0.92% | -1.10% | 4.43% | 155,875,900 | 1,204,195,000 | 238% | 7.73 | 4.35% | 7.52 | 3.07% | 7.45 | 2.67% | 7.32 | 1.84% | 0.50% | |
| 2019-02-25 | 7.17 | 7.68 | 7.16 | 7.57 | 5.87% | 2.26% | 5.37% | 130,155,600 | 963,492,000 | 229% | 7.40 | 4.06% | 7.30 | 2.13% | 7.26 | 1.63% | 7.18 | 0.94% | 0.33% | |
| 2019-02-22 | 7.15 | 7.16 | 7.06 | 7.15 | 0.56% | 0.51% | 0.46% | 39,993,700 | 284,513,000 | 79% | 7.11 | -0.60% | 7.15 | -0.21% | 7.14 | 0.13% | 7.12 | 0.07% | 0.24% | |
| 2019-02-21 | 7.17 | 7.21 | 7.08 | 7.11 | -0.97% | -0.66% | -0.03% | 44,450,800 | 318,154,000 | 91% | 7.16 | -0.15% | 7.16 | 0.29% | 7.13 | -0.01% | 7.11 | 0.20% | 0.25% | |
| 2019-02-20 | 7.16 | 7.20 | 7.12 | 7.18 | 0.56% | 0.17% | 1.16% | 37,285,000 | 267,254,000 | 77% | 7.17 | 0.14% | 7.14 | 0.35% | 7.13 | 0.13% | 7.10 | 0.23% | 0.26% | |
| 2019-02-19 | 7.15 | 7.21 | 7.12 | 7.14 | 0.14% | -0.25% | 0.82% | 62,018,500 | 443,953,000 | 131% | 7.16 | 0.76% | 7.12 | 0.06% | 7.12 | 0.30% | 7.08 | 0.38% | 0.25% | |
| 2019-02-18 | 7.04 | 7.15 | 7.04 | 7.13 | 1.57% | 0.37% | 1.06% | 62,542,900 | 444,316,000 | 137% | 7.10 | 0.47% | 7.11 | -0.07% | 7.10 | 0.06% | 7.06 | 0.30% | 0.22% | |
| 2019-02-15 | 7.16 | 7.16 | 7.00 | 7.02 | -2.23% | -0.72% | -0.20% | 46,752,000 | 330,572,000 | 106% | 7.07 | -1.19% | 7.12 | 0.10% | 7.10 | 0.06% | 7.03 | 0.16% | 0.21% | |
| 2019-02-14 | 7.13 | 7.22 | 7.11 | 7.18 | 0.14% | 0.34% | 2.24% | 51,943,400 | 371,705,000 | 123% | 7.16 | 0.56% | 7.11 | 0.34% | 7.09 | 0.45% | 7.02 | 0.47% | 0.22% | |
| 2019-02-13 | 7.08 | 7.20 | 7.03 | 7.17 | 1.56% | 0.76% | 2.58% | 59,048,700 | 420,173,000 | 145% | 7.12 | 0.91% | 7.09 | 0.40% | 7.06 | 0.51% | 6.99 | 0.42% | 0.18% | |
| 2019-02-12 | 7.07 | 7.10 | 7.00 | 7.06 | -0.42% | 0.11% | 1.42% | 50,484,600 | 356,033,000 | 131% | 7.05 | -0.40% | 7.06 | 0.28% | 7.03 | 0.53% | 6.96 | 0.16% | 0.16% | |
| 2019-02-11 | 7.07 | 7.15 | 7.02 | 7.09 | 0.28% | 0.14% | 2.01% | 45,570,500 | 322,633,000 | 126% | 7.08 | 0.71% | 7.04 | 0.74% | 6.99 | 0.56% | 6.95 | 0.03% | 0.19% | |
| 2019-02-01 | 7.06 | 7.08 | 6.98 | 7.07 | 0.00% | 0.57% | 1.76% | 29,884,000 | 210,082,000 | 81% | 7.03 | 0.54% | 6.99 | 0.66% | 6.95 | 0.19% | 6.95 | 0.20% | 0.28% | | |
|
