*ST金泰( 600385.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-09-30 | 7.69 | 7.85 | 7.52 | 7.69 | 2.81% | -0.26% | 0.37% | 830,000 | 6,399,000 | 250% | 7.71 | 3.66% | 7.62 | 1.68% | 7.62 | 0.82% | 7.66 | -0.31% | 0.00% |  |
| 2019-09-27 | 7.43 | 7.51 | 7.40 | 7.48 | 1.22% | 0.56% | -2.68% | 124,100 | 923,000 | 42% | 7.44 | -0.31% | 7.49 | -0.66% | 7.55 | -0.81% | 7.69 | -0.49% | 0.12% | |
| 2019-09-26 | 7.52 | 7.62 | 7.32 | 7.39 | -2.64% | -0.95% | -4.32% | 331,200 | 2,471,000 | 103% | 7.46 | -1.49% | 7.54 | -1.05% | 7.62 | -0.81% | 7.72 | -0.69% | 0.24% | |
| 2019-09-25 | 7.65 | 7.65 | 7.53 | 7.59 | -0.78% | 0.21% | -2.42% | 218,900 | 1,658,000 | 67% | 7.57 | -0.83% | 7.62 | -1.01% | 7.68 | -0.05% | 7.78 | -0.28% | 0.39% | |
| 2019-09-24 | 7.69 | 7.69 | 7.60 | 7.65 | -0.52% | 0.17% | -1.92% | 215,800 | 1,648,000 | 62% | 7.64 | -0.27% | 7.70 | -0.21% | 7.68 | -0.39% | 7.80 | -0.31% | 0.51% | |
| 2019-09-23 | 7.80 | 7.83 | 7.53 | 7.69 | -1.41% | 0.42% | -1.71% | 225,900 | 1,730,000 | 57% | 7.66 | -1.66% | 7.72 | 0.23% | 7.71 | -0.75% | 7.82 | 0.08% | 0.68% | |
| 2019-09-20 | 7.85 | 7.85 | 7.71 | 7.80 | 0.39% | 0.17% | -0.23% | 271,100 | 2,111,000 | 69% | 7.79 | 1.14% | 7.70 | -0.07% | 7.77 | -0.39% | 7.82 | 0.57% | 0.72% | |
| 2019-09-19 | 7.67 | 7.78 | 7.62 | 7.77 | 1.30% | 0.92% | -0.05% | 293,300 | 2,258,000 | 67% | 7.70 | 0.93% | 7.70 | -1.04% | 7.80 | -0.54% | 7.77 | 0.62% | 0.78% |  |
| 2019-09-18 | 7.67 | 7.71 | 7.55 | 7.67 | 0.39% | 0.55% | -0.72% | 336,400 | 2,566,000 | 73% | 7.63 | -1.70% | 7.79 | -1.13% | 7.84 | -0.47% | 7.73 | 0.44% | 0.76% | |
| 2019-09-17 | 7.92 | 7.92 | 7.59 | 7.64 | -3.54% | -1.55% | -0.68% | 486,600 | 3,776,000 | 106% | 7.76 | -2.64% | 7.87 | -0.89% | 7.88 | -0.35% | 7.69 | 0.34% | 0.76% |  |
| 2019-09-16 | 7.91 | 8.04 | 7.89 | 7.92 | -1.12% | -0.63% | 3.31% | 349,700 | 2,787,000 | 84% | 7.97 | 0.40% | 7.95 | 0.57% | 7.91 | 0.62% | 7.67 | 0.95% | 0.76% | |
| 2019-09-12 | 7.90 | 8.01 | 7.87 | 8.01 | 1.01% | 0.91% | 5.48% | 348,200 | 2,764,000 | 82% | 7.94 | 0.11% | 7.90 | 0.19% | 7.86 | 1.33% | 7.59 | 0.69% | 0.71% | |
| 2019-09-11 | 7.80 | 8.04 | 7.79 | 7.93 | 1.15% | 0.01% | 5.14% | 394,900 | 3,131,000 | 97% | 7.93 | 1.05% | 7.89 | 0.87% | 7.76 | 1.51% | 7.54 | 0.80% | 0.68% | |
| 2019-09-10 | 8.00 | 8.00 | 7.72 | 7.84 | -1.75% | -0.09% | 4.78% | 454,200 | 3,564,000 | 116% | 7.85 | -0.47% | 7.82 | 1.69% | 7.64 | 1.27% | 7.48 | 0.93% | 0.61% | |
| 2019-09-09 | 7.56 | 8.04 | 7.56 | 7.98 | 4.04% | 1.22% | 7.65% | 655,600 | 5,169,000 | 177% | 7.88 | 3.68% | 7.69 | 2.91% | 7.54 | 1.78% | 7.41 | 1.38% | 0.54% | |
| 2019-09-06 | 7.56 | 7.68 | 7.52 | 7.67 | 1.46% | 0.87% | 4.90% | 268,800 | 2,044,000 | 83% | 7.60 | 0.90% | 7.47 | 0.95% | 7.41 | 0.86% | 7.31 | 0.48% | 0.41% | |
| 2019-09-05 | 7.48 | 7.70 | 7.31 | 7.56 | 2.72% | 0.32% | 3.89% | 707,700 | 5,333,000 | 222% | 7.54 | 3.09% | 7.40 | 1.52% | 7.35 | 1.41% | 7.28 | 1.14% | 0.38% | |
| 2019-09-04 | 7.28 | 7.38 | 7.22 | 7.36 | 0.41% | 0.68% | 2.29% | 515,200 | 3,766,000 | 179% | 7.31 | 0.37% | 7.29 | 0.65% | 7.25 | 0.56% | 7.20 | 0.48% | 0.28% | |
| 2019-09-03 | 7.23 | 7.35 | 7.21 | 7.33 | 0.69% | 0.65% | 2.36% | 429,900 | 3,131,000 | 155% | 7.28 | 0.61% | 7.24 | 0.72% | 7.21 | 0.61% | 7.16 | 0.41% | 0.25% | |
| 2019-09-02 | 7.20 | 7.28 | 7.17 | 7.28 | 1.39% | 0.57% | 2.08% | 174,600 | 1,264,000 | 66% | 7.24 | 0.47% | 7.19 | 0.38% | 7.16 | 0.27% | 7.13 | 0.34% | 0.22% | |
| 2019-08-30 | 7.13 | 7.33 | 7.13 | 7.18 | 0.70% | -0.35% | 1.01% | 451,800 | 3,255,000 | 161% | 7.21 | 1.18% | 7.16 | 0.63% | 7.14 | 0.38% | 7.11 | 0.48% | 0.13% | |
| 2019-08-29 | 7.10 | 7.17 | 7.05 | 7.13 | -0.14% | 0.13% | 0.79% | 217,800 | 1,551,000 | 84% | 7.12 | 0.01% | 7.12 | 0.16% | 7.12 | 0.07% | 7.07 | 0.37% | 0.02% | |
| 2019-08-28 | 7.16 | 7.18 | 7.03 | 7.14 | 0.14% | 0.28% | 1.31% | 220,500 | 1,570,000 | 84% | 7.12 | 0.08% | 7.11 | -0.11% | 7.11 | 0.03% | 7.05 | 0.13% | -0.08% | |
| 2019-08-27 | 7.04 | 7.16 | 7.04 | 7.13 | 1.28% | 0.22% | 1.29% | 289,700 | 2,061,000 | 111% | 7.11 | 1.02% | 7.12 | 0.08% | 7.11 | 0.14% | 7.04 | 0.21% | -0.15% | |
| 2019-08-26 | 7.09 | 7.09 | 6.92 | 7.04 | -1.26% | -0.03% | 0.23% | 78,100 | 550,000 | 30% | 7.04 | -1.40% | 7.11 | -0.07% | 7.10 | 0.30% | 7.02 | 0.03% | -0.25% | |
| 2019-08-23 | 7.14 | 7.17 | 7.09 | 7.13 | -0.14% | -0.17% | 1.54% | 208,900 | 1,492,000 | 75% | 7.14 | 0.55% | 7.11 | 0.25% | 7.08 | 0.45% | 7.02 | 0.19% | -0.30% | |
| 2019-08-22 | 7.10 | 7.15 | 7.05 | 7.14 | 0.00% | 0.52% | 1.87% | 337,300 | 2,396,000 | 104% | 7.10 | -0.07% | 7.10 | 0.54% | 7.05 | 0.69% | 7.01 | 0.14% | -0.46% | |
| 2019-08-21 | 7.14 | 7.19 | 7.03 | 7.14 | 1.28% | 0.45% | 2.01% | 404,900 | 2,878,000 | 133% | 7.11 | 0.51% | 7.06 | 0.92% | 7.00 | 0.45% | 7.00 | 0.20% | -0.53% | |
| 2019-08-20 | 7.00 | 7.11 | 7.00 | 7.05 | 0.71% | -0.31% | 0.93% | 293,700 | 2,077,000 | 104% | 7.07 | 1.28% | 6.99 | 1.10% | 6.97 | 0.36% | 6.99 | 0.09% | -0.61% | |
| 2019-08-19 | 6.90 | 7.03 | 6.86 | 7.00 | 0.00% | 0.24% | 0.30% | 326,800 | 2,282,000 | 102% | 6.98 | 1.14% | 6.92 | 0.03% | 6.94 | -0.10% | 6.98 | -0.53% | -0.78% | | |
|
