*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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-11-25 | 1.75 | 1.84 | 1.74 | 1.84 | 5.14% | 1.27% | 5.44% | 43,022,400 | 78,173,000 | 297% | 1.82 | 4.25% | 1.79 | 3.12% | 1.77 | 2.55% | 1.75 | 1.87% | 0.32% |  |
| 2020-11-24 | 1.73 | 1.76 | 1.72 | 1.75 | 1.16% | 0.40% | 2.16% | 12,489,500 | 21,774,000 | 108% | 1.74 | 0.75% | 1.73 | 0.64% | 1.73 | 0.35% | 1.71 | 0.41% | 0.08% | |
| 2020-11-23 | 1.73 | 1.75 | 1.71 | 1.73 | 0.00% | 0.00% | 1.41% | 13,209,800 | 22,847,000 | 110% | 1.73 | 0.29% | 1.72 | 0.23% | 1.72 | 0.12% | 1.71 | 0.41% | -0.02% | |
| 2020-11-20 | 1.70 | 1.75 | 1.69 | 1.73 | 1.17% | 0.29% | 1.82% | 13,179,700 | 22,740,000 | 111% | 1.73 | 1.05% | 1.72 | 0.29% | 1.72 | 0.12% | 1.70 | 0.53% | -0.12% | |
| 2020-11-19 | 1.71 | 1.72 | 1.70 | 1.71 | 0.00% | 0.18% | 1.18% | 8,800,300 | 15,022,000 | 72% | 1.71 | -0.58% | 1.71 | -0.35% | 1.72 | 0.47% | 1.69 | 0.18% | -0.26% | |
| 2020-11-18 | 1.72 | 1.73 | 1.70 | 1.71 | -0.58% | -0.41% | 1.36% | 8,563,800 | 14,701,000 | 68% | 1.72 | 0.18% | 1.72 | 0.06% | 1.71 | 0.47% | 1.69 | 0.12% | -0.34% | |
| 2020-11-17 | 1.73 | 1.74 | 1.69 | 1.72 | -1.15% | 0.35% | 2.08% | 12,070,300 | 20,689,000 | 94% | 1.71 | -0.64% | 1.72 | 0.82% | 1.70 | 0.30% | 1.69 | 0.48% | -0.41% | |
| 2020-11-16 | 1.72 | 1.74 | 1.71 | 1.74 | 1.75% | 0.87% | 3.76% | 10,643,300 | 18,365,000 | 80% | 1.73 | 0.52% | 1.70 | 0.89% | 1.70 | 0.71% | 1.68 | 0.12% | -0.59% | |
| 2020-11-13 | 1.68 | 1.75 | 1.68 | 1.71 | 1.18% | -0.35% | 2.09% | 13,952,900 | 23,941,000 | 104% | 1.72 | 2.33% | 1.69 | 0.60% | 1.68 | 0.84% | 1.68 | -0.48% | -0.67% |  |
| 2020-11-12 | 1.66 | 1.70 | 1.65 | 1.69 | 1.81% | 0.78% | 0.42% | 14,509,400 | 24,339,000 | 103% | 1.68 | 0.48% | 1.68 | 0.36% | 1.67 | 0.06% | 1.68 | -0.47% | -0.65% | |
| 2020-11-11 | 1.67 | 1.69 | 1.65 | 1.66 | -1.19% | -0.54% | -1.83% | 9,998,600 | 16,683,000 | 73% | 1.67 | -1.07% | 1.67 | 0.36% | 1.67 | -0.18% | 1.69 | -0.53% | -0.62% | |
| 2020-11-10 | 1.67 | 1.71 | 1.66 | 1.68 | 0.60% | -0.41% | -1.18% | 15,813,600 | 26,676,000 | 117% | 1.69 | 1.57% | 1.67 | 0.42% | 1.67 | 0.60% | 1.70 | -0.53% | -0.60% | |
| 2020-11-09 | 1.65 | 1.68 | 1.64 | 1.67 | 1.21% | 0.54% | -2.28% | 12,831,400 | 21,310,000 | 97% | 1.66 | 0.55% | 1.66 | -0.42% | 1.66 | -0.42% | 1.71 | -0.58% | -0.61% | |
| 2020-11-06 | 1.68 | 1.68 | 1.63 | 1.65 | -1.79% | -0.12% | -4.01% | 15,475,200 | 25,563,000 | 119% | 1.65 | -1.08% | 1.67 | 0.12% | 1.67 | -1.65% | 1.72 | -0.87% | -0.58% | |
| 2020-11-05 | 1.67 | 1.69 | 1.66 | 1.68 | 0.60% | 0.60% | -3.11% | 12,697,600 | 21,203,000 | 103% | 1.67 | -0.89% | 1.67 | -0.48% | 1.70 | -1.05% | 1.73 | -0.63% | -0.51% | |
| 2020-11-04 | 1.66 | 1.72 | 1.65 | 1.67 | 0.60% | -0.89% | -4.30% | 11,991,500 | 20,203,000 | 101% | 1.69 | 2.31% | 1.67 | -1.93% | 1.71 | -0.93% | 1.75 | -0.57% | -0.45% | |
| 2020-11-03 | 1.62 | 1.68 | 1.61 | 1.66 | -1.19% | 0.79% | -5.41% | 18,087,200 | 29,796,000 | 157% | 1.65 | -3.12% | 1.71 | -2.79% | 1.73 | -2.15% | 1.76 | -1.40% | -0.40% | |
| 2020-11-02 | 1.76 | 1.77 | 1.68 | 1.68 | -5.08% | -1.18% | -5.62% | 11,432,300 | 19,434,000 | 111% | 1.70 | -4.23% | 1.76 | -1.52% | 1.77 | -0.95% | 1.78 | -0.67% | -0.26% | |
| 2020-10-30 | 1.77 | 1.80 | 1.75 | 1.77 | -1.12% | -0.28% | -1.23% | 16,571,500 | 29,416,000 | 174% | 1.78 | -0.73% | 1.78 | -0.50% | 1.79 | -0.28% | 1.79 | -0.28% | -0.19% | |
| 2020-10-29 | 1.78 | 1.80 | 1.77 | 1.79 | -0.56% | 0.11% | -0.39% | 9,553,300 | 17,077,000 | 111% | 1.79 | -0.06% | 1.79 | 0.06% | 1.79 | 0.00% | 1.80 | -0.17% | -0.19% | |
| 2020-10-28 | 1.80 | 1.80 | 1.78 | 1.80 | 0.00% | 0.61% | 0.00% | 9,291,600 | 16,627,000 | 108% | 1.79 | -0.33% | 1.79 | 0.00% | 1.79 | -0.17% | 1.80 | -0.33% | -0.21% |  |
| 2020-10-27 | 1.78 | 1.82 | 1.77 | 1.80 | 1.12% | 0.28% | -0.33% | 10,348,700 | 18,580,000 | 118% | 1.80 | 0.67% | 1.79 | 0.11% | 1.79 | -0.17% | 1.81 | -0.55% | -0.21% | |
| 2020-10-26 | 1.80 | 1.80 | 1.77 | 1.78 | -0.56% | -0.17% | -1.98% | 8,973,600 | 16,003,000 | 94% | 1.78 | -0.50% | 1.79 | -0.39% | 1.80 | -0.33% | 1.82 | -0.33% | -0.19% | |
| 2020-10-23 | 1.79 | 1.81 | 1.78 | 1.79 | 0.56% | -0.11% | -1.76% | 9,225,600 | 16,528,000 | 85% | 1.79 | 0.22% | 1.80 | -0.44% | 1.80 | -0.28% | 1.82 | -0.16% | -0.23% | |
| 2020-10-22 | 1.81 | 1.81 | 1.77 | 1.78 | -1.11% | -0.45% | -2.47% | 8,147,500 | 14,568,000 | 75% | 1.79 | -1.11% | 1.80 | -0.50% | 1.81 | -0.33% | 1.83 | -0.06% | -0.30% | |
| 2020-10-21 | 1.82 | 1.82 | 1.80 | 1.80 | -1.10% | -0.44% | -1.42% | 6,429,400 | 11,625,000 | 59% | 1.81 | -0.28% | 1.81 | -0.06% | 1.81 | -0.39% | 1.83 | 0.00% | -0.34% | |
| 2020-10-20 | 1.81 | 1.82 | 1.80 | 1.82 | 0.55% | 0.39% | -0.33% | 8,354,600 | 15,144,000 | 75% | 1.81 | -0.11% | 1.81 | -0.06% | 1.82 | -0.66% | 1.83 | -0.06% | -0.38% | |
| 2020-10-19 | 1.81 | 1.83 | 1.80 | 1.81 | -0.55% | -0.28% | -0.93% | 7,033,000 | 12,764,000 | 63% | 1.82 | 0.22% | 1.81 | -0.49% | 1.83 | -0.11% | 1.83 | 0.06% | -0.42% | |
| 2020-10-16 | 1.81 | 1.82 | 1.80 | 1.82 | 0.00% | 0.50% | -0.33% | 7,728,500 | 13,996,000 | 66% | 1.81 | -0.28% | 1.82 | -0.92% | 1.83 | -0.05% | 1.83 | -0.33% | -0.46% | |
| 2020-10-15 | 1.82 | 1.83 | 1.80 | 1.82 | 0.00% | 0.22% | -0.66% | 9,467,800 | 17,193,000 | 75% | 1.82 | -1.14% | 1.84 | -0.05% | 1.84 | 0.11% | 1.83 | -0.33% | -0.49% | | |
|
