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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-05-17 | 3.45 | 3.45 | 3.23 | 3.26 | -4.68% | -1.30% | 1.37% | 17,241,200 | 56,945,000 | 107% | 3.30 | -4.09% | 3.38 | 0.54% | 3.33 | 0.70% | 3.22 | 0.41% | -0.66% |  |
| 2019-05-16 | 3.42 | 3.53 | 3.39 | 3.42 | 0.00% | -0.70% | 6.77% | 17,628,200 | 60,716,000 | 121% | 3.44 | 1.62% | 3.36 | 2.10% | 3.30 | 1.88% | 3.20 | 0.95% | -0.78% | |
| 2019-05-15 | 3.28 | 3.45 | 3.28 | 3.42 | 4.59% | 0.91% | 7.78% | 20,925,500 | 70,909,000 | 147% | 3.39 | 4.89% | 3.29 | 2.97% | 3.24 | 2.34% | 3.17 | 0.70% | -1.00% | |
| 2019-05-14 | 3.23 | 3.28 | 3.18 | 3.27 | 1.24% | 1.21% | 3.78% | 15,507,000 | 50,104,000 | 112% | 3.23 | 0.75% | 3.20 | 1.08% | 3.17 | 1.12% | 3.15 | -0.60% | -1.13% | |
| 2019-05-13 | 3.15 | 3.26 | 3.13 | 3.23 | 2.22% | 0.72% | 1.89% | 12,354,900 | 39,621,000 | 87% | 3.21 | 1.87% | 3.16 | 0.67% | 3.13 | 1.06% | 3.17 | -0.57% | -1.15% | |
| 2019-05-10 | 3.14 | 3.19 | 3.08 | 3.16 | 1.61% | 0.38% | -0.88% | 12,370,700 | 38,949,000 | 87% | 3.15 | 0.38% | 3.14 | 0.93% | 3.10 | 0.07% | 3.19 | -1.09% | -1.19% | |
| 2019-05-09 | 3.10 | 3.19 | 3.08 | 3.11 | -0.96% | -0.83% | -3.51% | 11,582,800 | 36,321,000 | 78% | 3.14 | -0.22% | 3.11 | 1.01% | 3.10 | -0.32% | 3.22 | -1.35% | -1.31% |  |
| 2019-05-08 | 2.95 | 3.29 | 2.91 | 3.14 | 5.02% | -0.10% | -3.89% | 31,229,800 | 98,145,000 | 202% | 3.14 | 5.26% | 3.08 | 1.18% | 3.11 | -0.54% | 3.27 | -1.92% | -1.29% | |
| 2019-05-07 | 2.94 | 3.03 | 2.94 | 2.99 | 1.70% | 0.13% | -10.24% | 9,119,900 | 27,233,000 | 60% | 2.99 | -1.19% | 3.05 | -2.06% | 3.13 | -2.68% | 3.33 | -1.27% | -1.09% | |
| 2019-05-06 | 3.12 | 3.12 | 2.90 | 2.94 | -6.96% | -2.71% | -12.86% | 16,102,200 | 48,663,000 | 104% | 3.02 | -4.31% | 3.11 | -3.24% | 3.21 | -2.87% | 3.37 | -1.80% | -0.94% | |
| 2019-04-30 | 3.13 | 3.19 | 3.11 | 3.16 | 0.96% | 0.06% | -8.03% | 8,590,400 | 27,126,000 | 56% | 3.16 | -0.88% | 3.22 | -2.52% | 3.31 | -1.78% | 3.44 | -0.84% | -0.75% | |
| 2019-04-29 | 3.30 | 3.32 | 3.10 | 3.13 | -4.86% | -1.76% | -9.67% | 13,933,200 | 44,385,000 | 80% | 3.19 | -3.46% | 3.30 | -2.66% | 3.37 | -2.26% | 3.47 | -1.28% | -0.66% | |
| 2019-04-26 | 3.33 | 3.35 | 3.27 | 3.29 | -1.20% | -0.30% | -6.27% | 10,651,200 | 35,153,000 | 55% | 3.30 | -2.71% | 3.39 | -1.63% | 3.45 | -1.23% | 3.51 | -0.60% | -0.52% | |
| 2019-04-25 | 3.51 | 3.51 | 3.33 | 3.33 | -4.58% | -1.83% | -5.69% | 16,525,100 | 56,048,000 | 83% | 3.39 | -2.42% | 3.44 | -1.68% | 3.49 | -0.91% | 3.53 | -0.76% | -0.44% | |
| 2019-04-24 | 3.47 | 3.50 | 3.45 | 3.49 | 0.29% | 0.40% | -1.91% | 9,725,300 | 33,804,000 | 45% | 3.48 | -0.14% | 3.50 | -0.54% | 3.52 | -0.37% | 3.56 | -1.00% | -0.34% | |
| 2019-04-23 | 3.51 | 3.55 | 3.44 | 3.48 | -0.57% | -0.03% | -3.17% | 15,438,100 | 53,734,000 | 58% | 3.48 | -1.61% | 3.52 | -0.54% | 3.53 | -0.06% | 3.59 | -2.28% | -0.19% | |
| 2019-04-22 | 3.59 | 3.60 | 3.48 | 3.50 | -2.78% | -1.07% | -4.84% | 17,250,200 | 61,033,000 | 51% | 3.54 | -0.17% | 3.54 | -0.20% | 3.54 | -0.45% | 3.68 | -1.16% | 0.22% | |
| 2019-04-19 | 3.52 | 3.61 | 3.50 | 3.60 | 1.69% | 1.58% | -3.25% | 17,110,900 | 60,645,000 | 38% | 3.54 | 0.09% | 3.55 | 0.45% | 3.55 | -0.25% | 3.72 | 0.08% | 0.61% | |
| 2019-04-18 | 3.55 | 3.58 | 3.52 | 3.54 | -0.84% | -0.03% | -4.79% | 13,321,600 | 47,173,000 | 28% | 3.54 | -0.45% | 3.53 | -0.65% | 3.56 | -0.53% | 3.72 | 0.24% | 0.65% | |
| 2019-04-17 | 3.55 | 3.60 | 3.53 | 3.57 | 0.56% | 0.37% | -3.75% | 16,814,300 | 59,805,000 | 34% | 3.56 | 1.28% | 3.56 | -0.25% | 3.58 | -1.19% | 3.71 | 0.14% | 0.66% | |
| 2019-04-16 | 3.48 | 3.60 | 3.43 | 3.55 | 1.43% | 1.08% | -4.16% | 27,718,100 | 97,358,000 | 55% | 3.51 | -2.09% | 3.56 | -1.08% | 3.62 | -3.05% | 3.70 | 0.00% | 0.67% | |
| 2019-04-15 | 3.64 | 3.67 | 3.47 | 3.50 | -3.31% | -2.43% | -5.51% | 35,004,500 | 125,575,000 | 69% | 3.59 | -0.22% | 3.60 | -1.53% | 3.74 | -1.19% | 3.70 | 0.19% | 0.71% | |
| 2019-04-12 | 3.58 | 3.63 | 3.57 | 3.62 | 0.00% | 0.70% | -2.08% | 20,329,100 | 73,088,000 | 40% | 3.60 | -0.80% | 3.66 | -3.23% | 3.78 | 0.24% | 3.70 | 0.16% | 0.72% | |
| 2019-04-11 | 3.68 | 3.69 | 3.58 | 3.62 | -2.43% | -0.11% | -1.92% | 34,453,400 | 124,848,000 | 70% | 3.62 | -2.11% | 3.78 | -0.94% | 3.77 | 0.27% | 3.69 | 0.24% | 0.73% | |
| 2019-04-10 | 3.71 | 3.78 | 3.64 | 3.71 | -3.89% | 0.22% | 0.76% | 59,078,000 | 218,687,000 | 126% | 3.70 | -5.20% | 3.82 | 0.16% | 3.76 | 0.29% | 3.68 | 0.46% | 0.73% | |
| 2019-04-09 | 4.03 | 4.06 | 3.80 | 3.86 | -2.77% | -1.15% | 5.32% | 82,071,700 | 320,482,000 | 200% | 3.91 | 2.39% | 3.81 | 2.47% | 3.75 | 2.04% | 3.67 | 1.83% | 0.69% | |
| 2019-04-08 | 3.62 | 3.97 | 3.60 | 3.97 | 9.97% | 4.09% | 10.31% | 114,150,000 | 435,374,000 | 316% | 3.81 | 5.77% | 3.72 | 4.35% | 3.68 | 3.58% | 3.60 | 2.77% | 0.54% | |
| 2019-04-04 | 3.57 | 3.67 | 3.55 | 3.61 | 0.84% | 0.11% | 3.08% | 39,251,500 | 141,535,000 | 138% | 3.61 | 1.86% | 3.56 | 0.31% | 3.55 | 0.88% | 3.50 | 0.49% | 0.28% | |
| 2019-04-03 | 3.54 | 3.58 | 3.49 | 3.58 | 1.13% | 1.13% | 2.73% | 35,651,000 | 126,188,000 | 128% | 3.54 | 0.09% | 3.55 | 0.62% | 3.52 | 0.72% | 3.49 | 0.29% | 0.18% | |
| 2019-04-02 | 3.59 | 3.59 | 3.50 | 3.54 | 0.00% | 0.08% | 1.87% | 30,180,700 | 106,749,000 | 110% | 3.54 | -1.17% | 3.53 | 0.83% | 3.49 | 0.58% | 3.48 | 0.26% | 0.13% | | |
|
