凌钢股份( 600231.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 | 2.41 | 2.44 | 2.38 | 2.39 | 0.84% | -1.04% | 1.06% | 16,695,700 | 40,318,000 | 91% | 2.42 | 0.75% | 2.42 | -1.14% | 2.43 | 0.58% | 2.37 | 0.68% | 0.70% |  |
| 2021-02-24 | 2.44 | 2.45 | 2.36 | 2.37 | -2.87% | -1.13% | 0.89% | 18,947,700 | 45,423,000 | 107% | 2.40 | -2.04% | 2.45 | 0.25% | 2.42 | 0.21% | 2.35 | 0.64% | 0.54% | |
| 2021-02-23 | 2.46 | 2.50 | 2.41 | 2.44 | -0.81% | -0.29% | 4.54% | 22,840,700 | 55,899,000 | 140% | 2.45 | -1.21% | 2.44 | 1.24% | 2.41 | 0.88% | 2.33 | 0.95% | 0.40% | |
| 2021-02-22 | 2.39 | 2.57 | 2.39 | 2.46 | 2.93% | -0.69% | 6.40% | 39,852,700 | 98,713,000 | 278% | 2.48 | 5.18% | 2.41 | 3.65% | 2.39 | 4.32% | 2.31 | 2.80% | 0.27% | |
| 2021-02-19 | 2.34 | 2.39 | 2.32 | 2.39 | 2.14% | 1.49% | 6.27% | 15,655,000 | 36,864,000 | 130% | 2.36 | 1.29% | 2.33 | 1.22% | 2.29 | 1.46% | 2.25 | 0.94% | -0.05% | |
| 2021-02-18 | 2.31 | 2.36 | 2.29 | 2.34 | 2.63% | 0.65% | 5.03% | 17,686,500 | 41,125,000 | 151% | 2.33 | 2.20% | 2.30 | 2.09% | 2.26 | 1.48% | 2.23 | 0.91% | -0.19% | |
| 2021-02-10 | 2.27 | 2.29 | 2.25 | 2.28 | 0.88% | 0.22% | 3.26% | 6,355,000 | 14,458,000 | 55% | 2.28 | 0.44% | 2.25 | 0.90% | 2.23 | 0.54% | 2.21 | 0.14% | -0.33% | |
| 2021-02-09 | 2.28 | 2.28 | 2.25 | 2.26 | -0.44% | -0.22% | 2.49% | 7,081,700 | 16,039,000 | 60% | 2.27 | 0.85% | 2.23 | 0.86% | 2.22 | 0.32% | 2.21 | 0.09% | -0.37% | |
| 2021-02-08 | 2.17 | 2.30 | 2.16 | 2.27 | 4.13% | 1.07% | 3.04% | 25,127,900 | 56,430,000 | 206% | 2.25 | 1.91% | 2.22 | 1.51% | 2.21 | 0.91% | 2.20 | 0.27% | -0.42% | |
| 2021-02-05 | 2.15 | 2.27 | 2.13 | 2.18 | 1.40% | -1.09% | -0.77% | 16,327,400 | 35,982,000 | 144% | 2.20 | 2.42% | 2.18 | 0.41% | 2.19 | 0.32% | 2.20 | -0.45% | -0.51% | |
| 2021-02-04 | 2.17 | 2.18 | 2.13 | 2.15 | -0.92% | -0.09% | -2.58% | 9,290,200 | 19,997,000 | 79% | 2.15 | -1.06% | 2.17 | -0.82% | 2.18 | -0.18% | 2.21 | -0.85% | -0.58% | |
| 2021-02-03 | 2.19 | 2.21 | 2.16 | 2.17 | -0.91% | -0.23% | -2.52% | 9,724,900 | 21,154,000 | 76% | 2.18 | -1.14% | 2.19 | 0.00% | 2.19 | -0.32% | 2.23 | -0.80% | -0.70% | |
| 2021-02-02 | 2.21 | 2.22 | 2.18 | 2.19 | -1.35% | -0.45% | -2.41% | 6,349,300 | 13,971,000 | 45% | 2.20 | 0.05% | 2.19 | 0.28% | 2.19 | -0.27% | 2.24 | -0.31% | -0.80% | |
| 2021-02-01 | 2.17 | 2.24 | 2.16 | 2.22 | 1.83% | 0.95% | -1.38% | 11,966,400 | 26,316,000 | 78% | 2.20 | 0.92% | 2.19 | -0.14% | 2.20 | -0.27% | 2.25 | -0.44% | -0.90% | |
| 2021-01-29 | 2.18 | 2.20 | 2.16 | 2.18 | 0.46% | 0.05% | -3.58% | 12,233,000 | 26,655,000 | 77% | 2.18 | 0.05% | 2.19 | -0.73% | 2.20 | -1.03% | 2.26 | -0.44% | -0.99% |  |
| 2021-01-28 | 2.20 | 2.20 | 2.16 | 2.17 | -1.81% | -0.37% | -4.45% | 12,766,900 | 27,811,000 | 78% | 2.18 | -1.76% | 2.20 | -0.86% | 2.23 | -1.33% | 2.27 | -0.53% | -0.97% | |
| 2021-01-27 | 2.23 | 2.24 | 2.20 | 2.21 | -0.90% | -0.32% | -3.20% | 8,629,800 | 19,130,000 | 52% | 2.22 | -0.27% | 2.22 | -0.94% | 2.26 | -0.79% | 2.28 | -0.22% | -0.95% | |
| 2021-01-26 | 2.22 | 2.25 | 2.20 | 2.23 | 0.45% | 0.31% | -2.53% | 11,576,900 | 25,741,000 | 66% | 2.22 | -0.14% | 2.24 | -1.23% | 2.28 | -0.39% | 2.29 | -0.39% | -0.96% | |
| 2021-01-25 | 2.25 | 2.27 | 2.21 | 2.22 | -1.77% | -0.27% | -3.35% | 14,808,200 | 32,958,000 | 82% | 2.23 | -2.11% | 2.27 | -1.13% | 2.28 | -0.57% | 2.30 | -0.65% | -0.97% | |
| 2021-01-22 | 2.31 | 2.32 | 2.25 | 2.26 | -2.59% | -0.62% | -2.25% | 16,706,800 | 37,985,000 | 88% | 2.27 | -1.43% | 2.30 | -0.09% | 2.30 | -0.22% | 2.31 | -1.11% | -0.98% | |
| 2021-01-21 | 2.31 | 2.33 | 2.28 | 2.32 | 0.43% | 0.56% | -0.77% | 18,918,500 | 43,645,000 | 86% | 2.31 | -0.13% | 2.30 | -0.04% | 2.30 | -0.04% | 2.34 | -2.14% | -0.90% | |
| 2021-01-20 | 2.29 | 2.33 | 2.28 | 2.31 | 1.32% | 0.00% | -3.31% | 22,386,000 | 51,708,000 | 87% | 2.31 | 1.18% | 2.30 | 0.17% | 2.30 | 0.09% | 2.39 | -1.77% | -0.67% | |
| 2021-01-19 | 2.30 | 2.31 | 2.27 | 2.28 | -0.87% | -0.13% | -6.25% | 19,437,100 | 44,380,000 | 68% | 2.28 | -1.21% | 2.30 | -0.48% | 2.30 | -0.48% | 2.43 | -1.30% | -0.55% | |
| 2021-01-18 | 2.29 | 2.34 | 2.29 | 2.30 | 0.00% | -0.48% | -6.66% | 15,357,700 | 35,489,000 | 49% | 2.31 | 0.44% | 2.31 | 0.13% | 2.31 | -0.60% | 2.46 | -1.40% | -0.48% | |
| 2021-01-15 | 2.31 | 2.32 | 2.28 | 2.30 | -0.43% | -0.04% | -7.96% | 16,091,100 | 37,019,000 | 43% | 2.30 | -0.56% | 2.31 | -0.48% | 2.33 | -1.61% | 2.50 | -0.24% | -0.29% | |
| 2021-01-14 | 2.28 | 2.34 | 2.27 | 2.31 | 0.43% | -0.17% | -7.78% | 15,538,100 | 35,959,000 | 39% | 2.31 | 0.61% | 2.32 | -0.86% | 2.36 | -3.04% | 2.51 | -0.24% | -0.25% | |
| 2021-01-13 | 2.34 | 2.34 | 2.27 | 2.30 | -1.71% | 0.00% | -8.40% | 18,001,200 | 41,409,000 | 43% | 2.30 | -1.50% | 2.34 | -2.06% | 2.44 | -2.17% | 2.51 | -0.40% | -0.21% | |
| 2021-01-12 | 2.31 | 2.37 | 2.29 | 2.34 | 0.86% | 0.21% | -7.18% | 16,712,600 | 39,029,000 | 38% | 2.34 | -1.02% | 2.39 | -3.52% | 2.49 | -1.27% | 2.52 | -0.47% | -0.15% | |
| 2021-01-11 | 2.40 | 2.44 | 2.30 | 2.32 | -4.13% | -1.65% | -8.41% | 27,349,300 | 64,512,000 | 58% | 2.36 | -2.44% | 2.47 | -2.56% | 2.52 | -1.56% | 2.53 | -0.75% | -0.04% | |
| 2021-01-08 | 2.50 | 2.51 | 2.36 | 2.42 | 0.00% | 0.08% | -5.17% | 46,559,000 | 112,584,000 | 90% | 2.42 | -6.50% | 2.54 | -2.24% | 2.56 | -0.58% | 2.55 | -0.31% | 0.10% | | |
|
