沧州大化( 600230.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-02-25 | 15.00 | 15.32 | 13.88 | 13.98 | -5.80% | -3.64% | 4.79% | 30,193,500 | 438,050,000 | 111% | 14.51 | -3.59% | 14.80 | 0.07% | 14.53 | 1.40% | 13.34 | 2.18% | 3.39% |  |
| 2021-02-24 | 14.91 | 15.52 | 14.41 | 14.84 | -0.67% | -1.38% | 13.66% | 33,909,400 | 510,261,000 | 140% | 15.05 | 1.60% | 14.79 | 2.98% | 14.33 | 3.46% | 13.06 | 3.61% | 3.30% | |
| 2021-02-23 | 13.73 | 15.36 | 13.73 | 14.94 | 7.02% | 0.87% | 18.56% | 39,371,500 | 583,114,000 | 175% | 14.81 | 2.36% | 14.36 | 3.49% | 13.85 | 5.72% | 12.60 | 4.65% | 3.17% | |
| 2021-02-22 | 14.69 | 14.88 | 13.94 | 13.96 | 0.14% | -3.52% | 15.94% | 29,804,400 | 431,236,000 | 146% | 14.47 | 5.16% | 13.88 | 4.85% | 13.10 | 5.34% | 12.04 | 4.39% | 3.02% | |
| 2021-02-19 | 13.50 | 14.45 | 12.85 | 13.94 | 1.38% | 1.32% | 20.85% | 34,517,300 | 474,934,000 | 175% | 13.76 | 2.19% | 13.24 | 6.89% | 12.44 | 5.60% | 11.54 | 4.41% | 2.91% | |
| 2021-02-18 | 13.33 | 13.75 | 13.01 | 13.75 | 10.00% | 2.12% | 24.46% | 32,594,200 | 438,863,000 | 186% | 13.46 | 10.22% | 12.38 | 8.74% | 11.78 | 6.41% | 11.05 | 4.90% | 2.71% | |
| 2021-02-10 | 11.57 | 12.80 | 11.51 | 12.50 | 6.11% | 2.32% | 18.69% | 25,038,800 | 305,865,000 | 154% | 12.22 | 7.28% | 11.39 | 5.18% | 11.07 | 4.02% | 10.53 | 3.76% | 2.30% | |
| 2021-02-09 | 10.60 | 11.83 | 10.53 | 11.78 | 9.58% | 3.45% | 16.06% | 31,210,500 | 355,400,000 | 197% | 11.39 | 10.31% | 10.83 | 4.82% | 10.64 | 3.56% | 10.15 | 3.09% | 2.18% | |
| 2021-02-08 | 9.94 | 10.80 | 9.61 | 10.75 | 8.81% | 4.14% | 9.18% | 19,435,000 | 200,633,000 | 136% | 10.32 | -0.95% | 10.33 | 0.22% | 10.27 | 1.32% | 9.85 | 1.14% | 1.87% | |
| 2021-02-05 | 10.09 | 10.88 | 9.85 | 9.88 | -1.10% | -5.20% | 1.49% | 18,933,700 | 197,322,000 | 151% | 10.42 | 2.07% | 10.31 | 1.01% | 10.14 | 1.74% | 9.74 | 1.80% | 1.71% | |
| 2021-02-04 | 10.16 | 10.54 | 9.92 | 9.99 | -0.50% | -2.16% | 4.47% | 14,149,000 | 144,477,000 | 126% | 10.21 | -0.50% | 10.20 | 1.72% | 9.97 | 1.75% | 9.56 | 1.22% | 1.50% | |
| 2021-02-03 | 10.43 | 10.58 | 10.04 | 10.04 | -5.28% | -2.16% | 6.27% | 18,718,400 | 192,080,000 | 188% | 10.26 | 1.17% | 10.03 | 2.42% | 9.80 | 3.32% | 9.45 | 2.31% | 1.27% | |
| 2021-02-02 | 9.70 | 10.60 | 9.61 | 10.60 | 9.96% | 4.51% | 14.78% | 20,506,100 | 207,999,000 | 243% | 10.14 | 4.61% | 9.79 | 4.23% | 9.48 | 3.40% | 9.24 | 3.17% | 0.89% | |
| 2021-02-01 | 9.54 | 10.07 | 9.21 | 9.64 | 2.77% | -0.58% | 7.70% | 19,750,500 | 191,492,000 | 285% | 9.70 | 3.41% | 9.40 | 4.85% | 9.17 | 3.76% | 8.95 | 3.28% | 0.43% | |
| 2021-01-29 | 9.38 | 9.38 | 9.18 | 9.38 | 9.96% | 0.04% | 8.23% | 12,419,000 | 116,440,000 | 233% | 9.38 | 8.33% | 8.96 | 3.49% | 8.84 | 3.22% | 8.67 | 2.46% | -0.01% | |
| 2021-01-28 | 8.77 | 8.83 | 8.48 | 8.53 | -4.69% | -1.44% | 0.84% | 7,624,400 | 65,992,000 | 165% | 8.66 | -1.29% | 8.66 | 0.86% | 8.56 | 0.68% | 8.46 | 0.77% | -0.33% | |
| 2021-01-27 | 8.24 | 9.08 | 8.24 | 8.95 | 8.48% | 2.08% | 6.62% | 14,445,000 | 126,650,000 | 356% | 8.77 | 6.56% | 8.59 | 4.02% | 8.50 | 3.53% | 8.39 | 2.57% | -0.47% | |
| 2021-01-26 | 8.18 | 8.50 | 8.07 | 8.25 | 1.10% | 0.27% | 0.81% | 3,547,600 | 29,190,000 | 111% | 8.23 | 0.72% | 8.25 | 0.15% | 8.21 | -0.07% | 8.18 | -0.06% | -0.92% | |
| 2021-01-25 | 8.38 | 8.40 | 8.06 | 8.16 | -2.04% | -0.11% | -0.35% | 3,271,800 | 26,728,000 | 101% | 8.17 | -1.84% | 8.24 | 0.28% | 8.22 | -0.23% | 8.19 | -0.39% | -0.94% | |
| 2021-01-22 | 8.10 | 8.81 | 8.01 | 8.33 | 2.59% | 0.10% | 1.33% | 5,401,000 | 44,945,000 | 159% | 8.32 | 1.97% | 8.22 | 0.59% | 8.24 | 0.56% | 8.22 | -0.33% | -0.95% |  |
| 2021-01-21 | 8.12 | 8.23 | 8.05 | 8.12 | 0.00% | -0.50% | -1.55% | 2,380,700 | 19,430,000 | 72% | 8.16 | 0.84% | 8.17 | -0.40% | 8.19 | 0.41% | 8.25 | -1.06% | -0.94% | |
| 2021-01-20 | 8.23 | 8.23 | 8.04 | 8.12 | -1.46% | 0.33% | -2.59% | 3,287,900 | 26,608,000 | 90% | 8.09 | -2.16% | 8.20 | -0.51% | 8.16 | 0.11% | 8.34 | -1.48% | -0.86% | |
| 2021-01-19 | 8.32 | 8.35 | 8.20 | 8.24 | -0.48% | -0.39% | -2.61% | 2,760,200 | 22,833,000 | 72% | 8.27 | -0.06% | 8.25 | 1.25% | 8.15 | -0.10% | 8.46 | -1.48% | -0.73% | |
| 2021-01-18 | 8.17 | 8.33 | 8.14 | 8.28 | 0.98% | 0.04% | -3.59% | 2,426,500 | 20,083,000 | 58% | 8.28 | 1.32% | 8.14 | 0.82% | 8.16 | -0.61% | 8.59 | -1.06% | -0.58% | |
| 2021-01-15 | 8.09 | 8.26 | 8.08 | 8.20 | 1.36% | 0.38% | -5.53% | 1,948,600 | 15,919,000 | 42% | 8.17 | 1.92% | 8.08 | -0.60% | 8.21 | -0.93% | 8.68 | -0.78% | -0.47% | |
| 2021-01-14 | 8.04 | 8.15 | 7.86 | 8.09 | 0.75% | 0.94% | -7.52% | 2,860,300 | 22,926,000 | 55% | 8.02 | -0.77% | 8.13 | -1.54% | 8.28 | -1.88% | 8.75 | -0.67% | -0.39% | |
| 2021-01-13 | 8.29 | 8.29 | 7.98 | 8.03 | -2.43% | -0.58% | -8.82% | 4,181,500 | 33,775,000 | 73% | 8.08 | -2.33% | 8.25 | -1.88% | 8.44 | -2.43% | 8.81 | -1.92% | -0.35% | |
| 2021-01-12 | 8.22 | 8.41 | 8.18 | 8.23 | -0.60% | -0.48% | -8.34% | 3,723,400 | 30,793,000 | 55% | 8.27 | -1.30% | 8.41 | -2.13% | 8.65 | -2.19% | 8.98 | -0.23% | -0.06% | |
| 2021-01-11 | 8.60 | 8.60 | 8.27 | 8.28 | -3.72% | -1.18% | -8.00% | 5,412,800 | 45,356,000 | 80% | 8.38 | -2.64% | 8.60 | -3.02% | 8.85 | -1.93% | 9.00 | -0.53% | -0.10% | |
| 2021-01-08 | 8.69 | 8.79 | 8.43 | 8.60 | 0.00% | -0.07% | -4.95% | 3,656,200 | 31,464,000 | 57% | 8.61 | -2.37% | 8.86 | -2.16% | 9.02 | -0.73% | 9.05 | -0.19% | -0.08% | | |
|
