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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-03-25 | 3.45 | 3.50 | 3.41 | 3.47 | -0.29% | 0.14% | 1.37% | 27,500,900 | 95,282,000 | 82% | 3.47 | 0.64% | 3.46 | 0.00% | 3.46 | 0.00% | 3.42 | 0.29% | 0.07% |  |
| 2019-03-22 | 3.45 | 3.48 | 3.41 | 3.48 | 0.29% | 1.07% | 1.96% | 24,791,400 | 85,357,000 | 72% | 3.44 | -0.75% | 3.46 | -0.06% | 3.46 | 0.38% | 3.41 | 0.21% | 0.12% | |
| 2019-03-21 | 3.45 | 3.50 | 3.45 | 3.47 | 0.00% | 0.03% | 1.88% | 27,150,000 | 94,192,000 | 72% | 3.47 | 0.09% | 3.46 | 0.03% | 3.45 | 0.58% | 3.41 | -0.47% | 0.14% | |
| 2019-03-20 | 3.44 | 3.51 | 3.42 | 3.47 | 0.58% | 0.12% | 1.40% | 33,724,700 | 116,882,000 | 78% | 3.47 | 0.35% | 3.46 | 0.70% | 3.43 | 0.74% | 3.42 | -0.26% | 0.30% | |
| 2019-03-19 | 3.52 | 3.52 | 3.43 | 3.45 | -1.71% | -0.12% | 0.55% | 36,589,000 | 126,376,000 | 73% | 3.45 | -0.26% | 3.44 | 0.91% | 3.40 | 0.21% | 3.43 | 0.23% | 0.45% | |
| 2019-03-18 | 3.37 | 3.55 | 3.36 | 3.51 | 4.15% | 1.36% | 2.54% | 59,550,800 | 206,198,000 | 117% | 3.46 | 3.37% | 3.41 | 1.92% | 3.40 | 1.01% | 3.42 | 0.23% | 0.50% | |
| 2019-03-15 | 3.33 | 3.38 | 3.32 | 3.37 | 1.20% | 0.60% | -1.32% | 24,302,400 | 81,406,000 | 42% | 3.35 | 0.36% | 3.34 | -0.74% | 3.36 | -0.24% | 3.42 | -0.06% | 0.64% | |
| 2019-03-14 | 3.33 | 3.41 | 3.29 | 3.33 | 0.00% | -0.24% | -2.55% | 29,286,800 | 97,767,000 | 47% | 3.34 | -0.06% | 3.37 | -0.09% | 3.37 | -1.46% | 3.42 | 0.09% | 0.79% | |
| 2019-03-13 | 3.40 | 3.40 | 3.31 | 3.33 | -2.63% | -0.30% | -2.46% | 39,183,300 | 130,855,000 | 63% | 3.34 | -2.31% | 3.37 | -0.41% | 3.42 | -0.84% | 3.41 | 0.18% | 0.85% | |
| 2019-03-12 | 3.40 | 3.45 | 3.37 | 3.42 | 1.18% | 0.03% | 0.35% | 36,831,500 | 125,928,000 | 59% | 3.42 | 2.06% | 3.38 | -1.54% | 3.45 | 0.23% | 3.41 | 0.29% | 0.97% | |
| 2019-03-11 | 3.29 | 3.39 | 3.27 | 3.38 | 2.74% | 0.90% | -0.53% | 31,728,400 | 106,288,000 | 44% | 3.35 | -0.89% | 3.44 | -0.84% | 3.44 | 0.09% | 3.40 | 0.80% | 1.32% | |
| 2019-03-08 | 3.45 | 3.47 | 3.28 | 3.29 | -7.06% | -2.66% | -2.40% | 63,783,600 | 215,612,000 | 84% | 3.38 | -3.95% | 3.47 | -0.09% | 3.44 | -0.15% | 3.37 | 0.39% | 1.47% |  |
| 2019-03-07 | 3.48 | 3.57 | 3.45 | 3.54 | 0.57% | 0.60% | 5.42% | 78,397,700 | 275,850,000 | 114% | 3.52 | 1.12% | 3.47 | 1.29% | 3.44 | 0.91% | 3.36 | 1.05% | 1.45% | |
| 2019-03-06 | 3.41 | 3.58 | 3.36 | 3.52 | 3.23% | 1.15% | 5.93% | 98,245,600 | 341,851,000 | 155% | 3.48 | 3.23% | 3.43 | 0.80% | 3.41 | 1.28% | 3.32 | 1.25% | 1.39% | |
| 2019-03-05 | 3.36 | 3.41 | 3.29 | 3.41 | -0.58% | 1.16% | 3.90% | 49,768,600 | 167,790,000 | 86% | 3.37 | -0.88% | 3.40 | 0.33% | 3.37 | 0.18% | 3.28 | 0.80% | 1.32% | |
| 2019-03-04 | 3.33 | 3.54 | 3.29 | 3.43 | -0.58% | 0.85% | 5.34% | 105,785,700 | 359,742,000 | 194% | 3.40 | -0.32% | 3.39 | 1.23% | 3.36 | 1.91% | 3.26 | 1.59% | 1.30% | |
| 2019-03-01 | 3.32 | 3.49 | 3.31 | 3.45 | 4.55% | 1.11% | 7.64% | 67,059,900 | 228,830,000 | 145% | 3.41 | 3.65% | 3.35 | 0.57% | 3.30 | 1.45% | 3.21 | 1.42% | 1.18% | |
| 2019-02-28 | 3.29 | 3.32 | 3.26 | 3.30 | 0.61% | 0.24% | 4.43% | 32,868,800 | 108,197,000 | 77% | 3.29 | -0.24% | 3.33 | 1.71% | 3.25 | 0.90% | 3.16 | 0.73% | 1.06% | |
| 2019-02-27 | 3.28 | 3.36 | 3.25 | 3.28 | -1.50% | -0.61% | 4.56% | 59,558,300 | 196,567,000 | 145% | 3.30 | -1.49% | 3.27 | 1.18% | 3.22 | 1.29% | 3.14 | 1.36% | 1.02% | |
| 2019-02-26 | 3.29 | 3.54 | 3.20 | 3.33 | 1.83% | -0.60% | 7.59% | 114,970,400 | 385,176,000 | 310% | 3.35 | 6.42% | 3.23 | 5.00% | 3.18 | 4.64% | 3.10 | 3.76% | 0.94% | |
| 2019-02-25 | 2.99 | 3.27 | 2.98 | 3.27 | 10.10% | 3.88% | 9.62% | 88,157,900 | 277,553,000 | 300% | 3.15 | 7.00% | 3.08 | 4.41% | 3.04 | 3.54% | 2.98 | 2.33% | 0.58% | |
| 2019-02-22 | 2.93 | 2.97 | 2.91 | 2.97 | 1.37% | 0.95% | 1.89% | 20,614,500 | 60,639,000 | 89% | 2.94 | -0.14% | 2.95 | 0.10% | 2.94 | 0.31% | 2.92 | 0.24% | 0.32% | |
| 2019-02-21 | 2.95 | 2.98 | 2.92 | 2.93 | -1.01% | -0.54% | 0.76% | 24,448,700 | 72,014,000 | 111% | 2.95 | -0.47% | 2.95 | 0.44% | 2.93 | 0.21% | 2.91 | 0.41% | 0.23% | |
| 2019-02-20 | 2.94 | 3.00 | 2.92 | 2.96 | 0.34% | 0.00% | 2.21% | 25,218,400 | 74,641,000 | 123% | 2.96 | 0.82% | 2.93 | 0.72% | 2.92 | 0.48% | 2.90 | 0.52% | 0.16% | |
| 2019-02-19 | 2.93 | 2.96 | 2.90 | 2.95 | 0.68% | 0.48% | 2.40% | 28,930,400 | 84,928,000 | 143% | 2.94 | 1.03% | 2.91 | 0.35% | 2.91 | 0.48% | 2.88 | 0.66% | 0.10% | |
| 2019-02-18 | 2.87 | 2.94 | 2.87 | 2.93 | 2.45% | 0.83% | 2.38% | 28,617,600 | 83,156,000 | 149% | 2.91 | 0.80% | 2.90 | 0.17% | 2.89 | 0.17% | 2.86 | 0.39% | 0.01% | |
| 2019-02-15 | 2.90 | 2.91 | 2.86 | 2.86 | -1.38% | -0.80% | 0.32% | 18,499,000 | 53,341,000 | 106% | 2.88 | -1.03% | 2.90 | 0.14% | 2.89 | 0.21% | 2.85 | 0.21% | -0.04% | |
| 2019-02-14 | 2.90 | 2.94 | 2.89 | 2.90 | -0.68% | -0.45% | 1.93% | 21,679,800 | 63,148,000 | 126% | 2.91 | 0.62% | 2.89 | 0.35% | 2.88 | 0.80% | 2.85 | 0.35% | -0.06% | |
| 2019-02-13 | 2.86 | 2.93 | 2.86 | 2.92 | 1.04% | 0.86% | 3.00% | 29,639,900 | 85,809,000 | 185% | 2.90 | 0.80% | 2.88 | 0.80% | 2.86 | 0.81% | 2.84 | 0.50% | -0.08% | |
| 2019-02-12 | 2.87 | 2.90 | 2.83 | 2.89 | 0.00% | 0.63% | 2.45% | 23,659,700 | 67,939,000 | 168% | 2.87 | -0.10% | 2.86 | 1.38% | 2.84 | 1.11% | 2.82 | 0.14% | -0.13% | | |
|
