北大荒( 600598.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 | 16.37 | 16.90 | 16.25 | 16.73 | 0.84% | 0.20% | 0.60% | 17,627,800 | 294,325,000 | 99% | 16.70 | 1.19% | 16.62 | -0.20% | 16.95 | -0.24% | 16.63 | 0.33% | -0.06% |  |
| 2021-02-25 | 16.66 | 16.72 | 16.31 | 16.59 | 0.00% | 0.54% | 0.08% | 11,202,300 | 184,849,000 | 64% | 16.50 | -0.73% | 16.65 | -2.51% | 16.99 | 0.14% | 16.58 | 0.21% | -0.17% | |
| 2021-02-24 | 16.65 | 16.88 | 16.41 | 16.59 | -0.42% | -0.20% | 0.29% | 12,434,900 | 206,706,000 | 70% | 16.62 | -0.81% | 17.08 | -0.16% | 16.96 | 0.31% | 16.54 | -0.01% | -0.27% | |
| 2021-02-23 | 17.18 | 17.18 | 16.61 | 16.66 | -3.70% | -0.59% | 0.71% | 20,122,000 | 337,224,000 | 115% | 16.76 | -3.78% | 17.11 | 0.23% | 16.91 | 0.60% | 16.54 | 0.19% | -0.31% | |
| 2021-02-22 | 17.56 | 17.70 | 17.18 | 17.30 | 0.76% | -0.67% | 4.77% | 36,735,700 | 639,826,000 | 231% | 17.42 | 2.79% | 17.07 | 2.81% | 16.81 | 3.52% | 16.51 | 1.49% | -0.39% | |
| 2021-02-19 | 16.52 | 17.20 | 16.51 | 17.17 | 4.00% | 1.33% | 5.53% | 25,648,700 | 434,600,000 | 184% | 16.94 | 3.03% | 16.61 | 3.05% | 16.24 | 2.01% | 16.27 | 0.41% | -0.63% | |
| 2021-02-18 | 16.36 | 16.66 | 16.20 | 16.51 | 2.67% | 0.40% | 1.89% | 15,047,500 | 247,452,000 | 109% | 16.45 | 2.89% | 16.11 | 2.68% | 15.92 | 0.50% | 16.20 | -0.73% | -0.77% | |
| 2021-02-10 | 15.88 | 16.11 | 15.81 | 16.08 | 1.26% | 0.61% | -1.48% | 10,117,700 | 161,708,000 | 69% | 15.98 | 1.17% | 15.69 | -0.13% | 15.84 | -0.82% | 16.32 | -0.61% | -0.73% | |
| 2021-02-09 | 15.55 | 16.03 | 15.48 | 15.88 | 2.06% | 0.52% | -3.30% | 11,663,300 | 184,256,000 | 75% | 15.80 | 2.27% | 15.71 | -0.66% | 15.97 | -0.67% | 16.42 | -0.69% | -0.79% | |
| 2021-02-08 | 15.55 | 15.72 | 15.20 | 15.56 | -0.32% | 0.73% | -5.90% | 16,964,700 | 262,067,000 | 104% | 15.45 | -3.36% | 15.82 | -2.60% | 16.08 | -1.40% | 16.54 | -1.20% | -0.79% | |
| 2021-02-05 | 16.01 | 16.42 | 15.56 | 15.61 | -2.50% | -2.35% | -6.73% | 12,920,400 | 206,538,000 | 81% | 15.99 | -0.75% | 16.24 | -0.91% | 16.31 | -0.95% | 16.74 | -0.79% | -0.76% | |
| 2021-02-04 | 16.49 | 16.50 | 15.92 | 16.01 | -3.55% | -0.60% | -5.09% | 14,365,900 | 231,374,000 | 86% | 16.11 | -3.16% | 16.39 | -0.62% | 16.46 | -1.61% | 16.87 | -0.78% | -0.78% | |
| 2021-02-03 | 16.51 | 16.82 | 16.38 | 16.60 | 0.18% | -0.19% | -2.36% | 13,341,300 | 221,880,000 | 83% | 16.63 | 1.00% | 16.49 | -0.24% | 16.73 | -0.48% | 17.00 | -0.40% | -0.79% | |
| 2021-02-02 | 16.61 | 16.74 | 16.32 | 16.57 | -1.07% | 0.63% | -2.93% | 10,793,600 | 177,739,000 | 68% | 16.47 | 0.54% | 16.53 | -1.68% | 16.81 | -0.59% | 17.07 | -0.61% | -0.88% | |
| 2021-02-01 | 16.24 | 16.81 | 15.75 | 16.75 | 2.32% | 2.27% | -2.47% | 14,301,400 | 234,236,000 | 87% | 16.38 | -1.76% | 16.81 | -1.08% | 16.91 | -0.88% | 17.18 | -0.95% | -0.89% | |
| 2021-01-29 | 17.14 | 17.20 | 16.25 | 16.37 | -4.21% | -1.82% | -5.59% | 19,791,400 | 329,985,000 | 123% | 16.67 | -3.54% | 17.00 | -0.98% | 17.06 | -0.87% | 17.34 | -0.94% | -0.87% | |
| 2021-01-28 | 16.96 | 17.55 | 16.91 | 17.09 | -0.35% | -1.12% | -2.37% | 19,102,100 | 330,152,000 | 124% | 17.28 | 1.36% | 17.16 | 0.17% | 17.21 | -0.31% | 17.50 | -0.35% | -0.81% | |
| 2021-01-27 | 17.01 | 17.23 | 16.91 | 17.15 | 0.47% | 0.57% | -2.37% | 15,612,100 | 266,216,000 | 90% | 17.05 | -0.43% | 17.14 | -0.57% | 17.27 | -0.50% | 17.57 | -1.22% | -0.83% | |
| 2021-01-26 | 17.16 | 17.34 | 17.02 | 17.07 | -1.78% | -0.32% | -4.00% | 14,230,100 | 243,695,000 | 77% | 17.13 | -0.54% | 17.23 | -0.82% | 17.35 | -0.73% | 17.78 | -0.70% | -0.69% | |
| 2021-01-25 | 17.10 | 17.48 | 16.90 | 17.38 | 1.05% | 0.94% | -2.95% | 17,508,400 | 301,454,000 | 90% | 17.22 | -0.64% | 17.38 | -0.64% | 17.48 | -1.18% | 17.91 | -0.89% | -0.64% | |
| 2021-01-22 | 17.69 | 17.72 | 17.20 | 17.20 | -2.77% | -0.74% | -4.81% | 19,093,400 | 330,879,000 | 96% | 17.33 | -2.02% | 17.49 | -1.13% | 17.69 | -1.09% | 18.07 | -0.94% | -0.53% | |
| 2021-01-21 | 17.60 | 17.88 | 17.46 | 17.69 | 0.51% | 0.02% | -3.02% | 11,824,100 | 209,118,000 | 58% | 17.69 | 0.73% | 17.69 | -1.02% | 17.88 | 0.29% | 18.24 | -0.93% | -0.41% | |
| 2021-01-20 | 17.40 | 17.77 | 17.39 | 17.60 | -0.06% | 0.24% | -4.40% | 10,048,700 | 176,440,000 | 45% | 17.56 | -1.29% | 17.87 | -0.76% | 17.83 | -1.39% | 18.41 | -1.28% | -0.24% | |
| 2021-01-19 | 18.05 | 18.07 | 17.58 | 17.61 | -2.76% | -1.00% | -5.57% | 13,566,400 | 241,307,000 | 53% | 17.79 | -2.15% | 18.01 | 0.71% | 18.08 | -0.53% | 18.65 | -0.75% | -0.02% | |
| 2021-01-18 | 18.16 | 18.38 | 18.02 | 18.11 | 0.72% | -0.37% | -3.62% | 13,917,400 | 252,986,000 | 51% | 18.18 | 0.73% | 17.88 | -1.30% | 18.18 | -0.58% | 18.79 | -0.72% | 0.14% | |
| 2021-01-15 | 17.70 | 18.25 | 17.66 | 17.98 | -0.17% | -0.37% | -5.00% | 16,667,900 | 300,791,000 | 54% | 18.05 | 2.05% | 18.12 | -0.48% | 18.28 | -0.75% | 18.93 | -0.35% | 0.31% | |
| 2021-01-14 | 18.22 | 18.26 | 17.23 | 18.01 | -2.54% | 1.85% | -5.18% | 34,636,200 | 612,481,000 | 99% | 17.68 | -5.68% | 18.21 | -2.31% | 18.42 | -2.15% | 18.99 | -0.52% | 0.44% | |
| 2021-01-13 | 18.98 | 19.19 | 18.40 | 18.48 | -0.91% | -1.43% | -3.21% | 25,631,900 | 480,542,000 | 80% | 18.75 | 2.01% | 18.64 | -0.19% | 18.83 | -1.34% | 19.09 | 0.16% | 0.52% | |
| 2021-01-12 | 18.50 | 18.75 | 18.15 | 18.65 | 0.48% | 1.47% | -2.16% | 23,671,100 | 435,049,000 | 71% | 18.38 | -2.19% | 18.67 | -1.72% | 19.08 | -0.99% | 19.06 | -0.15% | 0.55% | |
| 2021-01-11 | 18.77 | 19.10 | 18.42 | 18.56 | 0.00% | -1.22% | -2.78% | 21,000,900 | 394,611,000 | 62% | 18.79 | -0.33% | 19.00 | -1.74% | 19.27 | -0.59% | 19.09 | 0.18% | 0.66% | | |
|
