*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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-06-17 | 7.81 | 7.88 | 7.69 | 7.85 | 0.26% | 0.37% | -0.09% | 267,600 | 2,093,000 | 85% | 7.82 | -1.09% | 7.88 | -0.34% | 7.88 | 0.01% | 7.86 | -0.24% | -0.09% |  |
| 2019-06-14 | 7.94 | 7.98 | 7.80 | 7.83 | -1.39% | -0.97% | -0.58% | 358,300 | 2,833,000 | 108% | 7.91 | 0.11% | 7.91 | 0.37% | 7.88 | 0.31% | 7.88 | 0.05% | -0.14% | |
| 2019-06-13 | 7.90 | 7.97 | 7.77 | 7.94 | 0.51% | 0.53% | 0.86% | 383,000 | 3,025,000 | 122% | 7.90 | -0.24% | 7.88 | 0.29% | 7.85 | 0.22% | 7.87 | -0.04% | -0.21% | |
| 2019-06-12 | 7.84 | 7.98 | 7.83 | 7.90 | 0.51% | -0.21% | 0.32% | 515,200 | 4,079,000 | 166% | 7.92 | 1.24% | 7.86 | 0.90% | 7.83 | 0.44% | 7.88 | -0.06% | -0.26% | |
| 2019-06-11 | 7.70 | 7.94 | 7.69 | 7.86 | 1.68% | 0.51% | -0.25% | 454,500 | 3,554,000 | 148% | 7.82 | 0.86% | 7.79 | 0.14% | 7.80 | -0.29% | 7.88 | -0.05% | -0.29% | |
| 2019-06-10 | 7.69 | 7.80 | 7.67 | 7.73 | 0.13% | -0.30% | -1.95% | 144,200 | 1,118,000 | 48% | 7.75 | 0.21% | 7.78 | -0.27% | 7.82 | -0.69% | 7.88 | 0.13% | -0.33% | |
| 2019-06-06 | 7.76 | 7.82 | 7.67 | 7.72 | -1.40% | -0.22% | -1.96% | 206,800 | 1,600,000 | 63% | 7.74 | -1.04% | 7.80 | -0.79% | 7.88 | -0.24% | 7.87 | -0.04% | -0.41% | |
| 2019-06-05 | 7.82 | 7.85 | 7.76 | 7.83 | 0.26% | 0.15% | -0.60% | 257,100 | 2,010,000 | 72% | 7.82 | -0.13% | 7.86 | -0.80% | 7.90 | -0.27% | 7.88 | -0.24% | -0.46% | |
| 2019-06-04 | 7.85 | 7.87 | 7.76 | 7.81 | -0.51% | -0.23% | -1.09% | 205,800 | 1,611,000 | 53% | 7.83 | -1.02% | 7.92 | -0.13% | 7.92 | -0.25% | 7.90 | -0.23% | -0.50% | |
| 2019-06-03 | 8.04 | 8.05 | 7.83 | 7.85 | -1.26% | -0.75% | -0.81% | 330,000 | 2,610,000 | 78% | 7.91 | -0.78% | 7.93 | -0.09% | 7.94 | 0.18% | 7.91 | -0.19% | -0.49% | |
| 2019-05-31 | 7.93 | 8.10 | 7.89 | 7.95 | 0.89% | -0.26% | 0.26% | 463,800 | 3,697,000 | 105% | 7.97 | 1.28% | 7.94 | 0.10% | 7.92 | 0.66% | 7.93 | -0.69% | -0.48% | |
| 2019-05-30 | 7.85 | 7.91 | 7.82 | 7.88 | -0.76% | 0.13% | -1.30% | 188,300 | 1,482,000 | 39% | 7.87 | -0.76% | 7.93 | 0.23% | 7.87 | 0.10% | 7.98 | -0.66% | -0.49% | |
| 2019-05-29 | 7.81 | 8.00 | 7.80 | 7.94 | -0.25% | 0.13% | -1.21% | 340,500 | 2,700,000 | 64% | 7.93 | -0.31% | 7.91 | 0.73% | 7.86 | -0.23% | 8.04 | -0.52% | -0.55% | |
| 2019-05-28 | 7.85 | 8.01 | 7.85 | 7.96 | 1.14% | 0.06% | -1.47% | 456,300 | 3,630,000 | 81% | 7.96 | 1.53% | 7.86 | 0.54% | 7.88 | -0.22% | 8.08 | -0.38% | -0.53% | |
| 2019-05-27 | 7.74 | 7.89 | 7.70 | 7.87 | 1.55% | 0.45% | -2.96% | 330,200 | 2,587,000 | 58% | 7.84 | 0.95% | 7.81 | -0.71% | 7.90 | -0.43% | 8.11 | -0.50% | -0.64% | |
| 2019-05-24 | 7.75 | 7.89 | 7.66 | 7.75 | 0.00% | -0.14% | -4.92% | 419,400 | 3,255,000 | 70% | 7.76 | -1.02% | 7.87 | -0.96% | 7.93 | -1.47% | 8.15 | -0.60% | -0.75% | |
| 2019-05-23 | 8.00 | 8.00 | 7.75 | 7.75 | -2.76% | -1.16% | -5.49% | 535,500 | 4,199,000 | 89% | 7.84 | -1.83% | 7.95 | -0.73% | 8.05 | -1.26% | 8.20 | -0.61% | -0.85% | |
| 2019-05-22 | 7.99 | 8.03 | 7.96 | 7.97 | -0.50% | -0.21% | -3.39% | 509,100 | 4,066,000 | 87% | 7.99 | -0.18% | 8.00 | -1.51% | 8.15 | -0.77% | 8.25 | -0.61% | -0.93% | |
| 2019-05-21 | 8.02 | 8.07 | 7.95 | 8.01 | -0.12% | 0.11% | -3.51% | 610,900 | 4,888,000 | 91% | 8.00 | -0.24% | 8.13 | -1.42% | 8.22 | -0.74% | 8.30 | -0.14% | -1.10% | |
| 2019-05-20 | 8.10 | 8.20 | 7.89 | 8.02 | -2.20% | 0.00% | -3.52% | 579,800 | 4,650,000 | 84% | 8.02 | -3.53% | 8.24 | -1.12% | 8.28 | -0.80% | 8.31 | -0.05% | -1.34% | |
| 2019-05-17 | 8.41 | 8.55 | 8.12 | 8.20 | -2.03% | -1.36% | -1.41% | 729,300 | 6,063,000 | 95% | 8.31 | -0.57% | 8.34 | -0.14% | 8.34 | -0.20% | 8.32 | -0.80% | -1.52% | |
| 2019-05-16 | 8.35 | 8.45 | 8.23 | 8.37 | 0.48% | 0.11% | -0.17% | 666,100 | 5,569,000 | 75% | 8.36 | 0.31% | 8.35 | -0.05% | 8.36 | -0.07% | 8.38 | -1.26% | -1.67% | |
| 2019-05-15 | 8.31 | 8.40 | 8.26 | 8.33 | 0.36% | -0.06% | -1.90% | 649,700 | 5,415,000 | 47% | 8.34 | -0.16% | 8.35 | -0.26% | 8.37 | -0.23% | 8.49 | -0.29% | -1.89% | |
| 2019-05-14 | 8.35 | 8.48 | 8.26 | 8.30 | -0.84% | -0.57% | -2.54% | 432,200 | 3,608,000 | 32% | 8.35 | -0.35% | 8.37 | -0.17% | 8.39 | 0.52% | 8.52 | -1.57% | -1.93% | |
| 2019-05-13 | 8.36 | 8.48 | 8.30 | 8.37 | -0.95% | -0.08% | -3.26% | 513,200 | 4,299,000 | 34% | 8.38 | -0.20% | 8.39 | -0.08% | 8.34 | 0.53% | 8.65 | -1.60% | -1.92% | |
| 2019-05-10 | 8.38 | 8.54 | 8.20 | 8.45 | 1.68% | 0.67% | -3.90% | 493,700 | 4,144,000 | 29% | 8.39 | 0.01% | 8.40 | 0.82% | 8.30 | -1.13% | 8.79 | -1.56% | -1.82% | |
| 2019-05-09 | 8.34 | 8.53 | 8.31 | 8.31 | -2.81% | -0.99% | -6.96% | 458,100 | 3,845,000 | 25% | 8.39 | -0.04% | 8.33 | 0.63% | 8.39 | -1.48% | 8.93 | -1.40% | -1.69% | |
| 2019-05-08 | 8.01 | 8.61 | 8.01 | 8.55 | 4.27% | 1.83% | -5.62% | 1,318,700 | 11,072,000 | 65% | 8.40 | 2.67% | 8.28 | -1.42% | 8.52 | -0.46% | 9.06 | -2.36% | -1.59% | |
| 2019-05-07 | 8.19 | 8.34 | 8.00 | 8.20 | 0.74% | 0.27% | -11.62% | 817,700 | 6,687,000 | 35% | 8.18 | -0.55% | 8.39 | -2.07% | 8.56 | -2.24% | 9.28 | -2.52% | -1.40% | |
| 2019-05-06 | 8.34 | 8.53 | 8.14 | 8.14 | 0.00% | -1.01% | -14.48% | 1,545,500 | 12,708,000 | 55% | 8.22 | -4.74% | 8.57 | -1.14% | 8.76 | -2.70% | 9.52 | -1.86% | -1.19% | | |
|
