*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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-02-26 | 4.09 | 4.21 | 4.07 | 4.14 | -0.24% | -0.22% | -3.81% | 13,238,400 | 54,931,000 | 140% | 4.15 | -0.07% | 4.16 | -0.76% | 4.32 | -1.88% | 4.30 | -0.02% | -0.38% |  |
| 2021-02-25 | 4.15 | 4.23 | 4.07 | 4.15 | -2.12% | -0.05% | -3.60% | 19,219,500 | 79,797,000 | 209% | 4.15 | -2.08% | 4.19 | -9.03% | 4.41 | -2.80% | 4.31 | -0.92% | -0.53% |  |
| 2021-02-24 | 4.24 | 4.24 | 4.24 | 4.24 | -4.93% | 0.00% | -2.42% | 2,239,600 | 9,496,000 | 29% | 4.24 | -4.93% | 4.61 | -0.02% | 4.53 | 0.82% | 4.35 | -0.07% | -0.51% | |
| 2021-02-23 | 4.46 | 4.46 | 4.46 | 4.46 | -4.90% | 0.00% | 2.58% | 2,231,400 | 9,953,000 | 28% | 4.46 | -4.68% | 4.61 | 1.03% | 4.50 | 1.15% | 4.35 | 0.18% | -0.58% | |
| 2021-02-22 | 4.63 | 4.82 | 4.54 | 4.69 | 2.18% | 0.24% | 8.06% | 15,438,300 | 72,242,000 | 202% | 4.68 | 3.61% | 4.56 | 3.78% | 4.45 | 3.95% | 4.34 | 1.71% | -0.68% | |
| 2021-02-19 | 4.38 | 4.63 | 4.38 | 4.59 | 4.08% | 1.64% | 7.57% | 8,928,800 | 40,324,000 | 125% | 4.52 | 2.80% | 4.39 | 3.00% | 4.28 | 2.22% | 4.27 | -0.05% | -0.96% | |
| 2021-02-18 | 4.38 | 4.46 | 4.34 | 4.41 | 1.61% | 0.39% | 3.30% | 8,959,500 | 39,361,000 | 118% | 4.39 | 3.00% | 4.27 | 3.47% | 4.18 | 0.84% | 4.27 | -0.79% | -1.00% | |
| 2021-02-10 | 4.13 | 4.34 | 4.12 | 4.34 | 5.08% | 1.76% | 0.86% | 8,545,100 | 36,443,000 | 109% | 4.27 | 4.92% | 4.12 | 1.25% | 4.15 | -0.29% | 4.30 | -1.06% | -0.85% | |
| 2021-02-09 | 4.00 | 4.15 | 3.94 | 4.13 | 2.99% | 1.60% | -5.04% | 5,772,900 | 23,464,000 | 70% | 4.07 | 2.24% | 4.07 | -1.36% | 4.16 | -0.79% | 4.35 | -1.07% | -0.71% | |
| 2021-02-08 | 3.99 | 4.04 | 3.89 | 4.01 | -1.23% | 0.86% | -8.78% | 6,075,500 | 24,158,000 | 70% | 3.98 | -3.64% | 4.13 | -2.50% | 4.19 | -1.48% | 4.40 | -1.68% | -0.67% | |
| 2021-02-05 | 4.28 | 4.33 | 4.06 | 4.06 | -4.92% | -1.60% | -9.19% | 10,986,600 | 45,335,000 | 115% | 4.13 | -4.07% | 4.23 | -1.83% | 4.26 | -2.36% | 4.47 | -1.56% | -0.62% | |
| 2021-02-04 | 4.32 | 4.40 | 4.23 | 4.27 | -1.84% | -0.72% | -5.99% | 5,335,900 | 22,951,000 | 60% | 4.30 | -1.20% | 4.31 | -0.07% | 4.36 | -1.85% | 4.54 | -0.77% | -0.53% | |
| 2021-02-03 | 4.26 | 4.46 | 4.23 | 4.35 | 1.87% | -0.07% | -4.96% | 6,784,200 | 29,531,000 | 76% | 4.35 | 1.94% | 4.32 | -1.35% | 4.44 | -1.46% | 4.58 | -0.74% | -0.50% | |
| 2021-02-02 | 4.25 | 4.33 | 4.20 | 4.27 | 0.00% | 0.00% | -7.40% | 5,432,900 | 23,199,000 | 59% | 4.27 | -1.02% | 4.37 | -2.74% | 4.51 | -1.10% | 4.61 | -0.82% | -0.43% | |
| 2021-02-01 | 4.43 | 4.51 | 4.23 | 4.27 | -3.83% | -1.02% | -8.15% | 8,365,000 | 36,090,000 | 88% | 4.31 | -3.34% | 4.50 | -2.52% | 4.56 | -1.49% | 4.65 | -1.11% | -0.36% | |
| 2021-01-29 | 4.51 | 4.56 | 4.44 | 4.44 | -4.93% | -0.52% | -5.55% | 11,859,000 | 52,931,000 | 122% | 4.46 | -5.84% | 4.61 | -1.77% | 4.63 | -1.45% | 4.70 | -0.45% | -0.23% | |
| 2021-01-28 | 4.69 | 4.82 | 4.65 | 4.67 | -1.89% | -1.48% | -1.10% | 7,892,600 | 37,413,000 | 87% | 4.74 | 0.68% | 4.70 | 0.77% | 4.70 | -0.09% | 4.72 | 0.77% | -0.13% | |
| 2021-01-27 | 4.58 | 4.79 | 4.56 | 4.76 | 2.81% | 1.10% | 1.58% | 8,002,700 | 37,675,000 | 85% | 4.71 | 1.64% | 4.66 | -0.43% | 4.70 | -0.30% | 4.69 | 0.30% | -0.19% | |
| 2021-01-26 | 4.58 | 4.70 | 4.52 | 4.63 | -0.64% | -0.04% | -0.90% | 6,930,400 | 32,104,000 | 66% | 4.63 | -0.37% | 4.68 | -0.70% | 4.71 | -0.49% | 4.67 | -0.66% | -0.15% | |
| 2021-01-25 | 4.72 | 4.80 | 4.56 | 4.66 | -2.92% | 0.24% | -0.91% | 15,907,900 | 73,950,000 | 130% | 4.65 | -3.29% | 4.71 | -1.69% | 4.74 | -1.15% | 4.70 | -1.14% | 0.05% | |
| 2021-01-22 | 4.79 | 4.86 | 4.77 | 4.80 | -0.21% | -0.15% | 0.90% | 6,425,900 | 30,888,000 | 53% | 4.81 | 0.73% | 4.79 | 0.38% | 4.79 | 0.88% | 4.76 | -0.71% | 0.32% | |
| 2021-01-21 | 4.77 | 4.86 | 4.68 | 4.81 | 0.42% | 0.80% | 0.40% | 7,000,900 | 33,407,000 | 51% | 4.77 | -0.69% | 4.78 | -0.36% | 4.75 | 1.61% | 4.79 | -0.46% | 0.56% | |
| 2021-01-20 | 4.74 | 4.87 | 4.68 | 4.79 | 1.05% | -0.31% | -0.48% | 6,097,500 | 29,301,000 | 39% | 4.81 | 0.92% | 4.79 | 1.25% | 4.67 | 0.65% | 4.81 | -0.04% | 0.83% | |
| 2021-01-19 | 4.87 | 4.88 | 4.70 | 4.74 | -2.67% | -0.44% | -1.56% | 9,695,300 | 46,160,000 | 52% | 4.76 | -1.06% | 4.73 | 2.36% | 4.64 | -0.85% | 4.82 | -0.06% | 1.12% | |
| 2021-01-18 | 4.73 | 4.91 | 4.68 | 4.87 | 3.84% | 1.21% | 1.08% | 12,104,900 | 58,243,000 | 67% | 4.81 | 4.20% | 4.63 | 1.34% | 4.68 | -1.16% | 4.82 | 0.17% | 1.16% | |
| 2021-01-15 | 4.50 | 4.69 | 4.49 | 4.69 | 4.92% | 1.56% | -2.49% | 10,408,700 | 48,071,000 | 58% | 4.62 | 4.06% | 4.56 | -2.21% | 4.74 | -1.52% | 4.81 | 0.52% | 1.21% | |
| 2021-01-14 | 4.54 | 4.54 | 4.36 | 4.47 | -2.19% | 0.72% | -6.58% | 11,649,000 | 51,693,000 | 62% | 4.44 | -3.84% | 4.67 | -3.19% | 4.81 | -1.37% | 4.79 | 0.17% | 1.26% | |
| 2021-01-13 | 4.81 | 4.83 | 4.57 | 4.57 | -4.99% | -0.98% | -4.33% | 17,389,400 | 80,256,000 | 96% | 4.62 | -4.25% | 4.82 | -2.39% | 4.88 | -0.43% | 4.78 | 0.70% | 1.34% | |
| 2021-01-12 | 4.93 | 5.07 | 4.71 | 4.81 | -3.02% | -0.21% | 1.39% | 23,500,100 | 113,264,000 | 130% | 4.82 | -4.10% | 4.94 | -0.66% | 4.90 | -0.33% | 4.74 | 1.32% | 1.38% | |
| 2021-01-11 | 5.02 | 5.13 | 4.91 | 4.96 | 0.00% | -1.31% | 5.94% | 17,605,000 | 88,487,000 | 103% | 5.03 | 0.50% | 4.97 | 1.55% | 4.92 | 0.90% | 4.68 | 1.61% | 1.33% | | |
|
