广晟有色( 600259.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-02-26 | 35.50 | 38.00 | 35.33 | 36.35 | -2.73% | -0.47% | -4.04% | 11,811,100 | 431,340,000 | 65% | 36.52 | -3.30% | 37.51 | -2.72% | 39.15 | -0.40% | 37.88 | 0.90% | 0.39% |  |
| 2021-02-25 | 38.80 | 39.10 | 36.81 | 37.37 | -1.06% | -1.05% | -0.46% | 11,985,900 | 452,674,000 | 66% | 37.77 | -0.79% | 38.56 | -3.31% | 39.31 | -0.50% | 37.54 | 0.14% | 0.18% | |
| 2021-02-24 | 39.00 | 39.16 | 36.90 | 37.77 | -2.85% | -0.78% | 0.75% | 15,420,300 | 586,983,000 | 84% | 38.07 | -3.33% | 39.88 | 0.04% | 39.51 | 0.96% | 37.49 | -0.32% | 0.16% | |
| 2021-02-23 | 39.30 | 40.48 | 38.62 | 38.88 | -4.19% | -1.26% | 3.38% | 20,765,300 | 817,689,000 | 110% | 39.38 | -4.34% | 39.86 | -0.02% | 39.13 | 2.19% | 37.61 | 0.80% | 0.37% | |
| 2021-02-22 | 39.50 | 42.19 | 39.11 | 40.58 | 5.81% | -1.42% | 8.76% | 29,729,300 | 1,223,804,000 | 168% | 41.17 | 7.63% | 39.87 | 4.97% | 38.29 | 4.90% | 37.31 | 2.20% | 0.38% | |
| 2021-02-19 | 39.01 | 39.30 | 37.36 | 38.35 | -3.03% | 0.27% | 5.04% | 17,782,500 | 680,152,000 | 105% | 38.25 | -2.94% | 37.98 | 3.33% | 36.50 | 2.68% | 36.51 | 0.50% | 0.19% | |
| 2021-02-18 | 39.89 | 39.95 | 38.52 | 39.55 | 6.12% | 0.36% | 8.87% | 21,135,000 | 832,896,000 | 132% | 39.41 | 9.25% | 36.76 | 6.80% | 35.55 | 1.90% | 36.33 | 0.96% | 0.21% | |
| 2021-02-10 | 34.50 | 37.66 | 34.26 | 37.27 | 8.03% | 3.32% | 3.58% | 18,299,200 | 660,075,000 | 108% | 36.07 | 6.18% | 34.42 | 2.60% | 34.89 | -2.49% | 35.98 | 0.23% | 0.18% | |
| 2021-02-09 | 32.30 | 34.98 | 32.29 | 34.50 | 7.14% | 1.55% | -3.90% | 15,638,600 | 531,277,000 | 89% | 33.97 | 5.67% | 33.54 | -3.42% | 35.78 | -1.24% | 35.90 | -0.66% | 0.20% | |
| 2021-02-08 | 32.13 | 32.85 | 31.28 | 32.20 | -1.59% | 0.16% | -10.90% | 10,301,300 | 331,174,000 | 53% | 32.15 | -5.27% | 34.73 | -5.66% | 36.23 | -0.79% | 36.14 | -0.82% | 0.35% | |
| 2021-02-05 | 35.34 | 35.95 | 32.72 | 32.72 | -9.99% | -3.59% | -10.21% | 19,438,700 | 659,706,000 | 97% | 33.94 | -8.57% | 36.81 | -2.10% | 36.52 | -1.52% | 36.44 | -1.23% | 0.57% | |
| 2021-02-04 | 37.53 | 38.66 | 35.76 | 36.35 | -5.66% | -2.07% | -1.48% | 17,578,300 | 652,505,000 | 87% | 37.12 | -4.15% | 37.60 | 1.02% | 37.08 | 0.20% | 36.90 | -0.03% | 0.98% | |
| 2021-02-03 | 36.77 | 40.14 | 36.66 | 38.53 | 2.94% | -0.51% | 4.40% | 26,348,500 | 1,020,385,000 | 125% | 38.73 | 6.15% | 37.22 | 3.20% | 37.00 | 2.66% | 36.91 | 1.75% | 1.36% | |
| 2021-02-02 | 35.50 | 37.99 | 34.66 | 37.43 | 7.77% | 2.60% | 3.20% | 18,973,200 | 692,175,000 | 87% | 36.48 | 4.85% | 36.07 | -0.24% | 36.05 | 0.02% | 36.27 | 0.95% | 1.29% | |
| 2021-02-01 | 35.20 | 35.88 | 34.11 | 34.73 | -3.15% | -0.18% | -3.34% | 10,575,600 | 367,970,000 | 46% | 34.79 | -4.58% | 36.16 | 0.00% | 36.04 | -0.90% | 35.93 | 0.28% | 1.26% | |
| 2021-01-29 | 37.07 | 37.72 | 35.11 | 35.86 | -1.43% | -1.65% | 0.08% | 14,222,900 | 518,591,000 | 65% | 36.46 | -0.76% | 36.16 | -0.04% | 36.37 | -1.06% | 35.83 | 0.63% | 1.34% | |
| 2021-01-28 | 34.56 | 38.50 | 34.38 | 36.38 | 3.00% | -0.99% | 2.18% | 17,124,700 | 629,204,000 | 81% | 36.74 | 4.47% | 36.17 | -0.19% | 36.76 | -0.24% | 35.61 | 0.66% | 1.31% | |
| 2021-01-27 | 36.65 | 36.67 | 34.11 | 35.32 | -4.72% | 0.43% | -0.14% | 14,636,600 | 514,755,000 | 70% | 35.17 | -3.36% | 36.24 | -2.16% | 36.84 | 1.25% | 35.37 | 0.43% | 1.27% | |
| 2021-01-26 | 35.27 | 38.50 | 35.05 | 37.07 | 4.13% | 1.87% | 5.26% | 22,313,000 | 811,963,000 | 114% | 36.39 | -0.92% | 37.04 | -0.44% | 36.39 | 1.45% | 35.22 | 0.89% | 1.33% | |
| 2021-01-25 | 36.78 | 38.00 | 35.50 | 35.60 | -2.97% | -3.07% | 1.98% | 25,088,600 | 921,468,000 | 141% | 36.73 | -2.48% | 37.20 | 2.50% | 35.87 | 1.21% | 34.91 | 1.35% | 1.25% | |
| 2021-01-22 | 39.00 | 39.94 | 36.47 | 36.69 | -3.95% | -2.58% | 6.52% | 35,712,500 | 1,344,973,000 | 225% | 37.66 | 1.58% | 36.30 | 4.35% | 35.44 | 3.34% | 34.44 | 2.90% | 1.20% | |
| 2021-01-21 | 34.71 | 38.20 | 34.06 | 38.20 | 9.99% | 3.03% | 14.12% | 35,325,100 | 1,309,696,000 | 272% | 37.08 | 11.47% | 34.78 | 5.29% | 34.30 | 5.02% | 33.47 | 3.79% | 0.92% | |
| 2021-01-20 | 31.30 | 34.73 | 30.80 | 34.73 | 10.01% | 4.42% | 7.68% | 25,096,400 | 834,735,000 | 221% | 33.26 | 2.41% | 33.04 | 1.59% | 32.66 | 1.07% | 32.25 | 1.02% | 0.59% | |
| 2021-01-19 | 33.68 | 33.90 | 31.10 | 31.57 | -5.96% | -2.80% | -1.11% | 18,567,500 | 603,080,000 | 195% | 32.48 | -2.70% | 32.52 | 0.85% | 32.31 | 0.90% | 31.93 | 0.60% | 0.50% | |
| 2021-01-18 | 33.57 | 33.57 | 32.44 | 33.57 | 9.99% | 0.57% | 5.78% | 13,346,900 | 445,513,000 | 168% | 33.38 | 6.73% | 32.24 | 1.92% | 32.02 | 1.36% | 31.74 | 1.15% | 0.43% | |
| 2021-01-15 | 31.11 | 32.44 | 30.24 | 30.52 | -1.71% | -2.42% | -2.72% | 8,701,200 | 272,141,000 | 112% | 31.28 | 0.20% | 31.64 | 0.27% | 31.59 | 0.20% | 31.37 | 0.26% | 0.30% | |
| 2021-01-14 | 31.93 | 32.13 | 30.71 | 31.05 | -2.73% | -0.53% | -0.77% | 6,568,900 | 205,050,000 | 89% | 31.22 | -3.05% | 31.55 | -0.70% | 31.53 | -0.19% | 31.29 | 0.33% | 0.27% | |
| 2021-01-13 | 31.00 | 32.88 | 31.00 | 31.92 | 1.98% | -0.86% | 2.34% | 10,493,800 | 337,883,000 | 152% | 32.20 | 4.10% | 31.77 | 1.39% | 31.59 | 0.77% | 31.19 | 0.99% | 0.21% | |
| 2021-01-12 | 31.00 | 31.48 | 30.40 | 31.30 | -1.29% | 1.20% | 1.35% | 7,424,500 | 229,635,000 | 112% | 30.93 | -3.13% | 31.34 | -0.63% | 31.35 | -0.06% | 30.88 | 0.13% | 0.08% | |
| 2021-01-11 | 31.13 | 32.88 | 30.58 | 31.71 | 0.00% | -0.68% | 2.81% | 11,565,900 | 369,269,000 | 189% | 31.93 | 3.74% | 31.54 | 1.17% | 31.37 | 0.98% | 30.84 | 0.78% | 0.08% | | |
|
