*ST济堂( 600090.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-03-08 | 1.70 | 1.72 | 1.67 | 1.68 | 0.00% | -0.88% | 0.00% | 17,329,300 | 29,366,000 | 68% | 1.70 | 0.24% | 1.68 | 1.02% | 1.66 | 0.54% | 1.68 | 0.66% | 1.41% |  |
| 2021-03-05 | 1.67 | 1.74 | 1.66 | 1.68 | 0.60% | -0.65% | 0.66% | 18,748,700 | 31,711,000 | 68% | 1.69 | 1.75% | 1.67 | 1.28% | 1.65 | 0.43% | 1.67 | 0.60% | 1.58% | |
| 2021-03-04 | 1.64 | 1.69 | 1.63 | 1.67 | 0.60% | 0.48% | 0.66% | 20,151,200 | 33,501,000 | 69% | 1.66 | 0.97% | 1.64 | 0.31% | 1.65 | -0.90% | 1.66 | 1.04% | 1.74% | |
| 2021-03-03 | 1.59 | 1.69 | 1.58 | 1.66 | 3.11% | 0.85% | 1.10% | 23,897,000 | 39,344,000 | 77% | 1.65 | 1.67% | 1.64 | -0.06% | 1.66 | -1.54% | 1.64 | 0.61% | 1.92% | |
| 2021-03-02 | 1.63 | 1.65 | 1.60 | 1.61 | -1.83% | -0.56% | -1.35% | 17,530,300 | 28,390,000 | 56% | 1.62 | -1.64% | 1.64 | -2.03% | 1.69 | -0.18% | 1.63 | 1.18% | 2.04% | |
| 2021-03-01 | 1.67 | 1.69 | 1.62 | 1.64 | -1.80% | -0.36% | 1.67% | 23,627,700 | 38,892,000 | 75% | 1.65 | -0.12% | 1.67 | -1.99% | 1.69 | 0.66% | 1.61 | 1.51% | 2.04% | |
| 2021-02-26 | 1.64 | 1.73 | 1.59 | 1.67 | 0.00% | 1.33% | 5.10% | 27,976,900 | 46,117,000 | 87% | 1.65 | -4.24% | 1.71 | -0.18% | 1.68 | 0.66% | 1.59 | 0.95% | 2.08% | |
| 2021-02-25 | 1.73 | 1.78 | 1.67 | 1.67 | -3.47% | -2.96% | 6.10% | 28,910,300 | 49,744,000 | 97% | 1.72 | -0.75% | 1.71 | 2.09% | 1.67 | 2.33% | 1.57 | 2.41% | 2.13% |  |
| 2021-02-24 | 1.70 | 1.77 | 1.68 | 1.73 | 2.37% | -0.23% | 12.56% | 47,808,000 | 82,915,000 | 161% | 1.73 | 4.08% | 1.68 | 3.46% | 1.63 | 3.03% | 1.54 | 3.15% | 2.03% | |
| 2021-02-23 | 1.59 | 1.69 | 1.59 | 1.69 | 4.97% | 1.44% | 13.42% | 30,464,000 | 50,759,000 | 110% | 1.67 | 3.35% | 1.62 | 2.99% | 1.58 | 3.06% | 1.49 | 1.99% | 1.77% | |
| 2021-02-22 | 1.61 | 1.66 | 1.56 | 1.61 | 0.63% | -0.12% | 10.20% | 38,677,000 | 62,362,000 | 145% | 1.61 | 1.83% | 1.57 | 2.08% | 1.54 | 3.16% | 1.46 | 2.38% | 1.58% | |
| 2021-02-19 | 1.52 | 1.60 | 1.50 | 1.60 | 5.26% | 1.07% | 12.12% | 30,036,400 | 47,557,000 | 122% | 1.58 | 3.60% | 1.54 | 3.70% | 1.49 | 1.78% | 1.43 | 2.22% | 1.39% | |
| 2021-02-18 | 1.56 | 1.60 | 1.46 | 1.52 | -0.65% | -0.52% | 8.88% | 39,876,600 | 60,914,000 | 162% | 1.53 | 1.39% | 1.49 | 3.41% | 1.46 | 3.03% | 1.40 | 2.80% | 1.24% | |
| 2021-02-10 | 1.46 | 1.53 | 1.45 | 1.53 | 4.79% | 1.53% | 12.67% | 20,936,400 | 31,559,000 | 87% | 1.51 | 6.58% | 1.44 | 1.06% | 1.42 | 2.09% | 1.36 | 1.80% | 1.11% | |
| 2021-02-09 | 1.37 | 1.46 | 1.35 | 1.46 | 5.04% | 3.25% | 9.45% | 29,509,600 | 41,712,000 | 111% | 1.41 | -0.14% | 1.42 | 1.43% | 1.39 | 1.24% | 1.33 | 1.21% | 0.97% | |
| 2021-02-08 | 1.49 | 1.49 | 1.39 | 1.39 | -4.79% | -1.84% | 5.46% | 36,505,300 | 51,705,000 | 149% | 1.42 | -1.87% | 1.40 | 2.34% | 1.37 | 2.08% | 1.32 | 1.86% | 0.80% | |
| 2021-02-05 | 1.40 | 1.46 | 1.39 | 1.46 | 5.04% | 1.18% | 12.83% | 21,819,500 | 31,481,000 | 100% | 1.44 | 5.79% | 1.37 | 2.93% | 1.35 | 2.36% | 1.29 | 1.49% | 0.55% | |
| 2021-02-04 | 1.30 | 1.39 | 1.30 | 1.39 | 5.30% | 1.91% | 9.02% | 38,554,000 | 52,601,000 | 173% | 1.36 | 4.12% | 1.33 | 2.86% | 1.31 | 2.42% | 1.28 | 1.35% | 0.36% | |
| 2021-02-03 | 1.27 | 1.33 | 1.26 | 1.32 | 3.94% | 0.76% | 4.93% | 22,730,800 | 29,780,000 | 109% | 1.31 | 2.75% | 1.29 | 0.94% | 1.28 | 1.10% | 1.26 | 0.56% | 0.20% | |
| 2021-02-02 | 1.28 | 1.29 | 1.25 | 1.27 | -1.55% | -0.39% | 1.52% | 14,236,800 | 18,153,000 | 69% | 1.28 | -1.01% | 1.28 | 0.39% | 1.27 | 0.71% | 1.25 | 0.16% | 0.09% | |
| 2021-02-01 | 1.27 | 1.32 | 1.26 | 1.29 | 0.78% | 0.16% | 3.28% | 18,558,800 | 23,903,000 | 88% | 1.29 | 0.55% | 1.28 | 0.95% | 1.26 | 1.04% | 1.25 | 0.40% | -0.01% | |
| 2021-01-29 | 1.28 | 1.32 | 1.25 | 1.28 | -1.54% | -0.08% | 2.89% | 25,280,300 | 32,377,000 | 121% | 1.28 | 0.95% | 1.27 | 1.36% | 1.25 | 0.89% | 1.24 | 0.73% | -0.16% | |
| 2021-01-28 | 1.24 | 1.32 | 1.20 | 1.30 | 3.17% | 2.44% | 5.26% | 37,892,800 | 48,069,000 | 185% | 1.27 | 1.60% | 1.25 | 2.30% | 1.24 | 0.65% | 1.24 | 1.56% | -0.39% | |
| 2021-01-27 | 1.19 | 1.26 | 1.18 | 1.26 | 5.00% | 0.88% | 3.62% | 34,680,300 | 43,305,000 | 170% | 1.25 | 5.31% | 1.22 | 1.75% | 1.23 | 0.49% | 1.22 | 0.41% | -0.80% | |
| 2021-01-26 | 1.17 | 1.20 | 1.16 | 1.20 | 1.69% | 1.18% | -0.91% | 12,334,500 | 14,624,000 | 60% | 1.19 | 0.25% | 1.20 | -1.96% | 1.22 | -0.81% | 1.21 | -0.49% | -0.98% | |
| 2021-01-25 | 1.21 | 1.21 | 1.16 | 1.18 | -2.48% | -0.25% | -3.04% | 15,779,800 | 18,672,000 | 74% | 1.18 | -3.27% | 1.22 | -1.61% | 1.23 | -0.65% | 1.22 | -0.65% | -1.02% | |
| 2021-01-22 | 1.25 | 1.26 | 1.21 | 1.21 | -3.97% | -1.06% | -1.22% | 17,568,900 | 21,488,000 | 84% | 1.22 | -2.94% | 1.24 | -0.48% | 1.24 | 0.49% | 1.23 | -0.41% | -1.05% | |
| 2021-01-21 | 1.25 | 1.28 | 1.24 | 1.26 | 0.80% | 0.00% | 2.44% | 17,289,100 | 21,786,000 | 82% | 1.26 | 1.04% | 1.25 | 0.81% | 1.23 | 2.32% | 1.23 | -0.32% | -1.19% | |
| 2021-01-20 | 1.25 | 1.26 | 1.23 | 1.25 | -0.79% | 0.24% | 1.30% | 13,988,800 | 17,446,000 | 63% | 1.25 | 0.48% | 1.24 | 1.23% | 1.21 | 0.17% | 1.23 | -0.48% | -1.27% | |
| 2021-01-19 | 1.23 | 1.27 | 1.21 | 1.26 | 0.00% | 1.53% | 1.61% | 21,907,300 | 27,183,000 | 97% | 1.24 | 0.73% | 1.22 | 2.94% | 1.20 | -0.25% | 1.24 | -0.80% | -1.31% | | |
|
