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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-01-22 | 4.70 | 4.73 | 4.64 | 4.68 | -0.43% | -0.28% | 1.56% | 228,200 | 1,071,000 | 77% | 4.69 | 0.54% | 4.67 | 0.19% | 4.67 | 0.45% | 4.61 | 0.09% | -0.99% |  |
| 2021-01-21 | 4.64 | 4.74 | 4.58 | 4.70 | 0.86% | 0.69% | 2.09% | 329,900 | 1,540,000 | 109% | 4.67 | 0.67% | 4.66 | -0.15% | 4.65 | 0.72% | 4.60 | -0.84% | -1.06% | |
| 2021-01-20 | 4.58 | 4.68 | 4.58 | 4.66 | 0.43% | 0.50% | 0.37% | 268,700 | 1,246,000 | 74% | 4.64 | -0.49% | 4.66 | 0.41% | 4.62 | 0.46% | 4.64 | -1.63% | -1.13% |  |
| 2021-01-19 | 4.77 | 4.77 | 4.61 | 4.64 | -1.49% | -0.43% | -1.69% | 339,900 | 1,584,000 | 80% | 4.66 | -0.77% | 4.64 | 1.13% | 4.59 | 0.55% | 4.72 | -0.92% | -1.05% | |
| 2021-01-18 | 4.64 | 4.79 | 4.58 | 4.71 | 1.95% | 0.30% | -1.13% | 240,400 | 1,129,000 | 57% | 4.70 | 2.07% | 4.59 | 0.95% | 4.57 | 0.35% | 4.76 | -1.02% | -0.96% | |
| 2021-01-15 | 4.54 | 4.70 | 4.52 | 4.62 | 1.54% | 0.41% | -4.01% | 424,000 | 1,951,000 | 96% | 4.60 | 2.68% | 4.55 | 0.71% | 4.55 | -0.04% | 4.81 | -0.89% | -0.85% | |
| 2021-01-14 | 4.55 | 4.56 | 4.41 | 4.55 | 0.00% | 1.54% | -6.30% | 264,900 | 1,187,000 | 61% | 4.48 | -1.26% | 4.52 | -0.77% | 4.56 | -2.36% | 4.86 | -0.98% | -0.74% | |
| 2021-01-13 | 4.58 | 4.60 | 4.50 | 4.55 | 0.44% | 0.26% | -7.22% | 370,400 | 1,681,000 | 87% | 4.54 | 0.31% | 4.55 | -0.76% | 4.67 | -2.87% | 4.90 | -1.47% | -0.68% | |
| 2021-01-12 | 4.35 | 4.61 | 4.35 | 4.53 | 0.44% | 0.13% | -8.98% | 222,800 | 1,008,000 | 51% | 4.52 | -1.46% | 4.59 | -2.76% | 4.80 | -1.56% | 4.98 | -1.41% | -0.60% | |
| 2021-01-11 | 4.58 | 4.68 | 4.48 | 4.51 | -3.84% | -1.76% | -10.66% | 293,400 | 1,347,000 | 62% | 4.59 | -0.84% | 4.72 | -3.04% | 4.88 | -1.79% | 5.05 | -0.86% | -0.49% | |
| 2021-01-08 | 4.59 | 4.76 | 4.56 | 4.69 | -1.88% | 1.30% | -7.89% | 290,700 | 1,346,000 | 61% | 4.63 | -3.28% | 4.87 | -1.84% | 4.97 | -1.19% | 5.09 | -0.55% | -0.49% | |
| 2021-01-07 | 5.02 | 5.04 | 4.76 | 4.78 | -4.59% | -0.15% | -6.64% | 897,300 | 4,295,000 | 195% | 4.79 | -4.91% | 4.96 | -3.69% | 5.03 | -2.82% | 5.12 | -1.56% | -0.51% | |
| 2021-01-06 | 5.24 | 5.27 | 5.01 | 5.01 | -4.93% | -0.48% | -3.67% | 816,500 | 4,110,000 | 211% | 5.03 | -4.26% | 5.15 | -2.74% | 5.17 | -2.03% | 5.20 | -0.82% | -0.47% | |
| 2021-01-05 | 5.17 | 5.32 | 5.17 | 5.27 | -0.94% | 0.23% | 0.50% | 296,900 | 1,561,000 | 89% | 5.26 | -1.11% | 5.29 | -0.13% | 5.28 | -0.58% | 5.24 | -0.04% | -0.54% | |
| 2021-01-04 | 5.36 | 5.39 | 5.25 | 5.32 | 0.38% | 0.06% | 1.41% | 345,300 | 1,836,000 | 106% | 5.32 | 0.40% | 5.30 | 0.44% | 5.31 | 0.40% | 5.25 | 0.08% | -0.65% | |
| 2020-12-31 | 5.32 | 5.33 | 5.26 | 5.30 | 0.57% | 0.08% | 1.11% | 165,600 | 877,000 | 52% | 5.30 | 0.53% | 5.28 | -0.72% | 5.29 | 0.76% | 5.24 | 0.19% | -0.71% | |
| 2020-12-30 | 5.29 | 5.38 | 5.16 | 5.27 | 0.19% | 0.04% | 0.73% | 214,900 | 1,132,000 | 61% | 5.27 | -0.04% | 5.31 | 0.36% | 5.25 | 0.46% | 5.23 | -0.32% | -0.82% | |
| 2020-12-29 | 5.21 | 5.40 | 5.21 | 5.26 | -0.38% | -0.19% | 0.21% | 417,300 | 2,199,000 | 93% | 5.27 | -1.81% | 5.29 | 1.01% | 5.23 | 0.23% | 5.25 | -0.76% | -0.99% |  |
| 2020-12-28 | 5.46 | 5.46 | 5.26 | 5.28 | 0.57% | -1.62% | -0.17% | 514,400 | 2,761,000 | 112% | 5.37 | 2.88% | 5.24 | 2.06% | 5.22 | 0.68% | 5.29 | -0.23% | -0.99% | |
| 2020-12-25 | 5.06 | 5.25 | 5.01 | 5.25 | 5.00% | 0.63% | -0.96% | 348,500 | 1,818,000 | 78% | 5.22 | 3.53% | 5.14 | -0.04% | 5.18 | -0.19% | 5.30 | -0.90% | -1.02% | |
| 2020-12-24 | 5.10 | 5.17 | 4.95 | 5.00 | -1.96% | -0.77% | -6.52% | 279,800 | 1,410,000 | 59% | 5.04 | -1.79% | 5.14 | -1.33% | 5.19 | -0.44% | 5.35 | -0.72% | -0.99% | |
| 2020-12-23 | 5.07 | 5.20 | 5.07 | 5.10 | -1.73% | -0.60% | -5.35% | 344,600 | 1,768,000 | 74% | 5.13 | -1.61% | 5.21 | -0.99% | 5.21 | -0.99% | 5.39 | -1.16% | -0.95% | |
| 2020-12-22 | 5.28 | 5.29 | 5.11 | 5.19 | -1.52% | -0.48% | -4.79% | 382,200 | 1,993,000 | 80% | 5.22 | -1.31% | 5.26 | 0.34% | 5.27 | -1.39% | 5.45 | -1.52% | -0.92% | |
| 2020-12-21 | 5.36 | 5.36 | 5.14 | 5.27 | -0.57% | -0.26% | -4.79% | 288,600 | 1,525,000 | 51% | 5.28 | -0.17% | 5.24 | -0.61% | 5.34 | -0.65% | 5.54 | -1.18% | -1.02% | |
| 2020-12-18 | 5.22 | 5.33 | 5.20 | 5.30 | 0.57% | 0.13% | -5.37% | 257,300 | 1,362,000 | 42% | 5.29 | 2.04% | 5.27 | -1.48% | 5.37 | -1.10% | 5.60 | -0.48% | -0.99% | |
| 2020-12-17 | 5.28 | 5.34 | 5.11 | 5.27 | -0.19% | 1.60% | -6.36% | 497,600 | 2,581,000 | 82% | 5.19 | -2.19% | 5.35 | -1.49% | 5.43 | -1.31% | 5.63 | -0.92% | -0.95% | |
| 2020-12-16 | 5.50 | 5.50 | 5.25 | 5.28 | -4.52% | -0.43% | -7.04% | 1,158,200 | 6,142,000 | 210% | 5.30 | -5.07% | 5.43 | -3.96% | 5.51 | -3.34% | 5.68 | -2.04% | -0.87% | |
| 2020-12-15 | 5.61 | 5.66 | 5.52 | 5.53 | -2.81% | -1.00% | -4.62% | 581,600 | 3,249,000 | 137% | 5.59 | -1.69% | 5.66 | -1.05% | 5.70 | -0.89% | 5.80 | -0.75% | -0.68% | |
| 2020-12-14 | 5.66 | 5.75 | 5.61 | 5.69 | -0.52% | 0.14% | -2.60% | 238,300 | 1,354,000 | 64% | 5.68 | -0.96% | 5.72 | -0.66% | 5.75 | -1.12% | 5.84 | -0.51% | -0.62% | |
| 2020-12-11 | 5.76 | 5.82 | 5.70 | 5.72 | 0.00% | -0.30% | -2.59% | 415,700 | 2,385,000 | 111% | 5.74 | 0.42% | 5.75 | -0.05% | 5.81 | -0.48% | 5.87 | -0.58% | -0.60% | | |
|
