陕西建工( 600248.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-04-22 | 4.21 | 4.25 | 4.19 | 4.20 | -0.47% | -0.28% | -5.06% | 4,896,900 | 20,627,000 | 48% | 4.21 | -0.52% | 4.26 | -0.95% | 4.29 | -0.46% | 4.42 | -1.12% | -0.22% |  |
| 2021-04-21 | 4.28 | 4.30 | 4.20 | 4.22 | -0.71% | -0.33% | -5.68% | 5,853,000 | 24,781,000 | 46% | 4.23 | -1.49% | 4.30 | -0.65% | 4.31 | -0.78% | 4.47 | -1.69% | -0.09% | |
| 2021-04-20 | 4.35 | 4.36 | 4.25 | 4.25 | -2.07% | -1.12% | -6.61% | 8,120,300 | 34,902,000 | 48% | 4.30 | -1.33% | 4.33 | -0.28% | 4.34 | -0.85% | 4.55 | -0.39% | 0.19% | |
| 2021-04-19 | 4.38 | 4.40 | 4.32 | 4.34 | 0.00% | -0.37% | -5.01% | 5,987,400 | 26,082,000 | 30% | 4.36 | 0.55% | 4.34 | -0.46% | 4.38 | -0.99% | 4.57 | 0.26% | 0.29% |  |
| 2021-04-16 | 4.29 | 4.36 | 4.29 | 4.34 | 1.17% | 0.18% | -4.76% | 5,642,900 | 24,445,000 | 27% | 4.33 | 0.09% | 4.36 | -0.87% | 4.43 | -1.38% | 4.56 | 0.15% | 0.27% |  |
| 2021-04-15 | 4.38 | 4.41 | 4.29 | 4.29 | -2.72% | -0.88% | -5.71% | 8,934,300 | 38,664,000 | 39% | 4.33 | -1.73% | 4.40 | -1.52% | 4.49 | -1.15% | 4.55 | -0.18% | 0.27% | |
| 2021-04-14 | 4.36 | 4.47 | 4.33 | 4.41 | 0.68% | 0.14% | -3.25% | 8,654,500 | 38,118,000 | 34% | 4.40 | -0.70% | 4.46 | -1.52% | 4.54 | -1.63% | 4.56 | 0.13% | 0.35% | |
| 2021-04-13 | 4.54 | 4.54 | 4.37 | 4.38 | -3.74% | -1.24% | -3.78% | 13,241,300 | 58,728,000 | 50% | 4.44 | -2.01% | 4.53 | -1.03% | 4.61 | -0.22% | 4.55 | 0.07% | 0.35% | |
| 2021-04-12 | 4.52 | 4.64 | 4.45 | 4.55 | 0.00% | 0.53% | 0.02% | 14,075,100 | 63,707,000 | 51% | 4.53 | -1.54% | 4.58 | -1.57% | 4.62 | 0.46% | 4.55 | 0.18% | 0.39% | |
| 2021-04-09 | 4.51 | 4.70 | 4.48 | 4.55 | 0.66% | -1.02% | 0.20% | 20,627,400 | 94,826,000 | 77% | 4.60 | 0.11% | 4.65 | 0.22% | 4.60 | 0.55% | 4.54 | 0.42% | 0.38% | |
| 2021-04-08 | 4.61 | 4.75 | 4.51 | 4.52 | -2.38% | -1.57% | -0.04% | 29,013,600 | 133,240,000 | 110% | 4.59 | -2.61% | 4.64 | 0.76% | 4.58 | 0.20% | 4.52 | 0.16% | 0.33% | |
| 2021-04-07 | 4.84 | 4.84 | 4.61 | 4.63 | -2.94% | -1.80% | 2.55% | 45,385,400 | 214,003,000 | 177% | 4.72 | 2.81% | 4.61 | 2.61% | 4.57 | 1.65% | 4.52 | 1.12% | 0.42% | |
| 2021-04-06 | 4.31 | 4.77 | 4.26 | 4.77 | 9.91% | 4.01% | 6.83% | 34,601,600 | 158,696,000 | 144% | 4.59 | 4.87% | 4.49 | 0.43% | 4.50 | 0.69% | 4.47 | 0.59% | 0.37% | |
| 2021-04-02 | 4.48 | 4.52 | 4.29 | 4.34 | -3.34% | -0.75% | -2.23% | 18,116,100 | 79,229,000 | 78% | 4.37 | -1.40% | 4.47 | -0.25% | 4.46 | -0.05% | 4.44 | 0.02% | 0.34% | |
| 2021-04-01 | 4.49 | 4.49 | 4.38 | 4.49 | -1.54% | 1.24% | 1.17% | 22,802,900 | 101,131,000 | 102% | 4.44 | -2.49% | 4.48 | -0.20% | 4.47 | 0.38% | 4.44 | 0.16% | 0.38% | |
| 2021-03-31 | 4.37 | 4.65 | 4.37 | 4.56 | 3.40% | 0.26% | 2.91% | 33,762,200 | 153,551,000 | 166% | 4.55 | 2.64% | 4.49 | 1.29% | 4.45 | 0.20% | 4.43 | 0.64% | 0.39% | |
| 2021-03-30 | 4.49 | 4.59 | 4.34 | 4.41 | -2.22% | -0.47% | 0.16% | 22,068,600 | 97,788,000 | 118% | 4.43 | -0.87% | 4.43 | 0.77% | 4.44 | 0.23% | 4.40 | 0.14% | 0.37% | |
| 2021-03-29 | 4.30 | 4.55 | 4.29 | 4.51 | 3.68% | 0.89% | 2.57% | 29,352,200 | 131,194,000 | 161% | 4.47 | 2.38% | 4.40 | -0.66% | 4.43 | 0.48% | 4.40 | 0.50% | 0.43% | |
| 2021-03-26 | 4.26 | 4.45 | 4.25 | 4.35 | 1.16% | -0.37% | -0.57% | 14,273,100 | 62,314,000 | 84% | 4.37 | 1.32% | 4.43 | 0.05% | 4.41 | 0.11% | 4.38 | 0.05% | 0.42% | |
| 2021-03-25 | 4.42 | 4.45 | 4.24 | 4.30 | -3.37% | -0.21% | -1.67% | 16,917,000 | 72,899,000 | 97% | 4.31 | -4.84% | 4.43 | -0.34% | 4.40 | -0.11% | 4.37 | -0.05% | 0.50% | |
| 2021-03-24 | 4.40 | 4.78 | 4.37 | 4.45 | -0.89% | -1.72% | 1.71% | 29,763,800 | 134,762,000 | 180% | 4.53 | 3.26% | 4.44 | 1.79% | 4.41 | 1.43% | 4.38 | 1.06% | 0.63% | |
| 2021-03-23 | 4.34 | 4.54 | 4.23 | 4.49 | 1.81% | 2.39% | 3.72% | 23,543,300 | 103,236,000 | 154% | 4.39 | 0.30% | 4.36 | 0.74% | 4.35 | 0.09% | 4.33 | 0.63% | 0.58% | |
| 2021-03-22 | 4.30 | 4.45 | 4.28 | 4.41 | 4.26% | 0.87% | 2.51% | 17,286,700 | 75,570,000 | 124% | 4.37 | 1.44% | 4.33 | 0.53% | 4.34 | 0.46% | 4.30 | 0.21% | 0.54% | |
| 2021-03-19 | 4.24 | 4.43 | 4.19 | 4.23 | -0.70% | -1.86% | -1.47% | 11,887,600 | 51,237,000 | 83% | 4.31 | 0.54% | 4.31 | -0.74% | 4.32 | -0.14% | 4.29 | 0.42% | 0.70% | |
| 2021-03-18 | 4.27 | 4.36 | 4.23 | 4.26 | -0.93% | -0.63% | -0.35% | 9,540,200 | 40,896,000 | 65% | 4.29 | -0.86% | 4.34 | 0.16% | 4.33 | -0.16% | 4.28 | 0.33% | 0.78% | |
| 2021-03-17 | 4.44 | 4.44 | 4.26 | 4.30 | -3.59% | -0.56% | 0.92% | 13,284,300 | 57,444,000 | 94% | 4.32 | -1.28% | 4.33 | -0.12% | 4.34 | 0.53% | 4.26 | 0.45% | 0.79% | |
| 2021-03-16 | 4.34 | 4.49 | 4.22 | 4.46 | 3.72% | 1.83% | 5.14% | 19,209,100 | 84,143,000 | 146% | 4.38 | 2.55% | 4.34 | 0.42% | 4.31 | 1.22% | 4.24 | 0.71% | 0.78% | |
| 2021-03-15 | 4.26 | 4.35 | 4.20 | 4.30 | -0.23% | 0.68% | 2.09% | 12,240,500 | 52,278,000 | 104% | 4.27 | -1.64% | 4.32 | 0.58% | 4.26 | -0.16% | 4.21 | 0.43% | 0.74% | |
| 2021-03-12 | 4.30 | 4.45 | 4.23 | 4.31 | -0.92% | -0.74% | 2.77% | 17,023,800 | 73,919,000 | 157% | 4.34 | 0.14% | 4.30 | 1.71% | 4.27 | 1.07% | 4.19 | 0.82% | 0.73% | |
| 2021-03-11 | 4.18 | 4.45 | 4.14 | 4.35 | 0.00% | 0.32% | 4.57% | 16,723,000 | 72,510,000 | 178% | 4.34 | 3.48% | 4.22 | 0.29% | 4.22 | 1.27% | 4.16 | 1.19% | 0.66% | | |
|
