*ST敦种( 600354.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-08-04 | 4.68 | 4.91 | 4.67 | 4.77 | 1.92% | -1.51% | 0.97% | 21,094,000 | 102,162,000 | 283% | 4.84 | 3.35% | 4.77 | 1.99% | 4.75 | 1.65% | 4.72 | 0.83% | 0.14% |  |
| 2020-08-03 | 4.67 | 4.74 | 4.66 | 4.68 | 0.00% | -0.13% | -0.11% | 8,400,000 | 39,360,000 | 127% | 4.69 | 0.30% | 4.68 | 0.26% | 4.67 | 0.13% | 4.69 | 0.04% | 0.17% | |
| 2020-07-31 | 4.67 | 4.70 | 4.63 | 4.68 | 0.43% | 0.17% | -0.06% | 6,898,400 | 32,227,000 | 108% | 4.67 | -0.24% | 4.67 | 0.19% | 4.66 | 0.04% | 4.68 | 0.06% | 0.24% | |
| 2020-07-30 | 4.66 | 4.73 | 4.62 | 4.66 | 0.00% | -0.49% | -0.43% | 7,998,800 | 37,459,000 | 126% | 4.68 | 0.91% | 4.66 | 0.24% | 4.66 | 0.09% | 4.68 | -0.02% | 0.27% | |
| 2020-07-29 | 4.62 | 4.69 | 4.59 | 4.66 | 0.87% | 0.41% | -0.45% | 4,378,000 | 20,317,000 | 65% | 4.64 | 0.09% | 4.65 | -0.19% | 4.66 | -0.53% | 4.68 | 0.00% | 0.33% | |
| 2020-07-28 | 4.65 | 4.67 | 4.59 | 4.62 | -0.22% | -0.37% | -1.30% | 4,079,000 | 18,915,000 | 59% | 4.64 | -0.56% | 4.66 | -0.21% | 4.68 | -0.36% | 4.68 | -0.17% | 0.37% | |
| 2020-07-27 | 4.62 | 4.75 | 4.62 | 4.63 | 0.22% | -0.71% | -1.26% | 6,126,500 | 28,567,000 | 80% | 4.66 | -0.09% | 4.67 | -0.70% | 4.70 | -0.02% | 4.69 | -0.51% | 0.47% | |
| 2020-07-24 | 4.62 | 4.75 | 4.60 | 4.62 | -0.86% | -1.01% | -1.97% | 6,423,300 | 29,978,000 | 76% | 4.67 | -0.17% | 4.70 | -0.40% | 4.70 | 0.15% | 4.71 | -0.06% | 0.66% | |
| 2020-07-23 | 4.74 | 4.74 | 4.62 | 4.66 | -1.89% | -0.32% | -1.19% | 4,512,300 | 21,094,000 | 44% | 4.68 | -1.64% | 4.72 | 0.11% | 4.69 | -0.02% | 4.72 | 0.34% | 0.84% |  |
| 2020-07-22 | 4.76 | 4.80 | 4.71 | 4.75 | -0.84% | -0.06% | 1.06% | 6,414,000 | 30,488,000 | 63% | 4.75 | 0.70% | 4.72 | 0.71% | 4.70 | 0.34% | 4.70 | 0.84% | 0.81% | |
| 2020-07-21 | 4.68 | 4.83 | 4.61 | 4.79 | 2.35% | 1.48% | 2.77% | 10,720,600 | 50,601,000 | 102% | 4.72 | 1.18% | 4.68 | 0.32% | 4.68 | -0.02% | 4.66 | 1.19% | 0.72% | |
| 2020-07-20 | 4.66 | 4.73 | 4.61 | 4.68 | 0.65% | 0.32% | 1.61% | 5,919,800 | 27,614,000 | 54% | 4.67 | 0.58% | 4.67 | 0.06% | 4.68 | -0.89% | 4.61 | 0.72% | 0.59% | |
| 2020-07-17 | 4.55 | 4.72 | 4.55 | 4.65 | 1.31% | 0.26% | 1.68% | 6,953,400 | 32,248,000 | 61% | 4.64 | -1.07% | 4.66 | -0.64% | 4.72 | -0.13% | 4.57 | 0.42% | 0.51% | |
| 2020-07-16 | 4.63 | 4.83 | 4.55 | 4.59 | -0.65% | -2.09% | 0.79% | 10,356,100 | 48,552,000 | 93% | 4.69 | 0.71% | 4.69 | -1.20% | 4.73 | 0.53% | 4.55 | 0.53% | 0.43% | |
| 2020-07-15 | 4.70 | 4.72 | 4.60 | 4.62 | -3.14% | -0.75% | 1.99% | 6,804,800 | 31,677,000 | 64% | 4.66 | -1.38% | 4.75 | 0.08% | 4.70 | 1.16% | 4.53 | 0.38% | 0.37% | |
| 2020-07-14 | 4.86 | 4.88 | 4.60 | 4.77 | -0.83% | 1.06% | 5.69% | 11,795,100 | 55,676,000 | 117% | 4.72 | -2.16% | 4.75 | 0.89% | 4.65 | 1.97% | 4.51 | 0.83% | 0.29% | |
| 2020-07-13 | 4.70 | 4.95 | 4.69 | 4.81 | 1.91% | -0.29% | 7.46% | 13,703,200 | 66,107,000 | 150% | 4.82 | 2.33% | 4.71 | 3.02% | 4.56 | 2.24% | 4.48 | 1.38% | 0.16% | |
| 2020-07-10 | 4.63 | 4.75 | 4.63 | 4.72 | 4.42% | 0.13% | 6.91% | 22,716,300 | 107,092,000 | 266% | 4.71 | 6.03% | 4.57 | 5.47% | 4.46 | 3.29% | 4.42 | 1.78% | -0.04% | |
| 2020-07-09 | 4.33 | 4.52 | 4.30 | 4.52 | 5.12% | 1.66% | 4.20% | 7,056,600 | 31,377,000 | 94% | 4.45 | 3.28% | 4.33 | 0.77% | 4.32 | 0.51% | 4.34 | 0.05% | -0.24% | |
| 2020-07-08 | 4.28 | 4.36 | 4.27 | 4.30 | 0.00% | -0.12% | -0.83% | 9,491,700 | 40,861,000 | 125% | 4.31 | 0.35% | 4.30 | 0.12% | 4.30 | 0.05% | 4.34 | -0.05% | -0.43% | |
| 2020-07-07 | 4.24 | 4.35 | 4.23 | 4.30 | -0.92% | 0.23% | -0.88% | 14,626,500 | 62,754,000 | 206% | 4.29 | -0.21% | 4.29 | -0.05% | 4.29 | -0.02% | 4.34 | -0.16% | -0.53% | |
| 2020-07-06 | 4.30 | 4.36 | 4.25 | 4.34 | 0.93% | 0.95% | -0.12% | 11,099,500 | 47,718,000 | 181% | 4.30 | 0.33% | 4.29 | 0.07% | 4.29 | -0.23% | 4.35 | -0.07% | -0.66% | |
| 2020-07-03 | 4.31 | 4.34 | 4.25 | 4.30 | -0.23% | 0.35% | -1.10% | 5,906,700 | 25,310,000 | 100% | 4.29 | -0.23% | 4.29 | -0.07% | 4.30 | -1.56% | 4.35 | -0.34% | -0.70% | |
| 2020-07-02 | 4.29 | 4.34 | 4.24 | 4.31 | 0.23% | 0.35% | -1.21% | 4,653,600 | 19,989,000 | 81% | 4.30 | -0.02% | 4.29 | -0.46% | 4.37 | -0.66% | 4.36 | -0.11% | -0.60% | |
| 2020-07-01 | 4.31 | 4.35 | 4.26 | 4.30 | 0.23% | 0.09% | -1.56% | 4,151,200 | 17,834,000 | 69% | 4.30 | 0.14% | 4.31 | -2.07% | 4.40 | 0.02% | 4.37 | -0.41% | -0.50% | |
| 2020-06-30 | 4.36 | 4.37 | 4.22 | 4.29 | -1.15% | 0.00% | -2.19% | 4,944,700 | 21,211,000 | 79% | 4.29 | -1.24% | 4.41 | -1.03% | 4.40 | 0.05% | 4.39 | -0.45% | -0.40% | |
| 2020-06-29 | 4.40 | 4.42 | 4.28 | 4.34 | -2.69% | -0.09% | -1.50% | 6,453,200 | 28,035,000 | 105% | 4.34 | -3.85% | 4.45 | 0.05% | 4.40 | 0.32% | 4.41 | -0.61% | -0.30% | |
| 2020-06-24 | 4.62 | 4.70 | 4.39 | 4.46 | -1.33% | -1.28% | 0.61% | 8,536,600 | 38,566,000 | 146% | 4.52 | 1.01% | 4.45 | 2.23% | 4.38 | 0.71% | 4.43 | -0.27% | -0.18% | |
| 2020-06-23 | 4.31 | 4.52 | 4.27 | 4.52 | 5.12% | 1.05% | 1.69% | 4,948,700 | 22,137,000 | 84% | 4.47 | 4.02% | 4.35 | 1.26% | 4.35 | 0.39% | 4.45 | -1.79% | -0.04% | |
| 2020-06-22 | 4.25 | 4.34 | 4.25 | 4.30 | 0.00% | 0.00% | -4.99% | 4,673,100 | 20,092,000 | 65% | 4.30 | 0.44% | 4.30 | -0.83% | 4.34 | -0.85% | 4.53 | -1.11% | 0.31% | | |
|
