马钢股份( 600808.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 | | | | | | | | | | |  | | | | | | | | | |  |
2021-02-25 | 2.79 | 2.83 | 2.77 | 2.78 | 0.72% | -0.75% | 1.79% | 49,595,200 | 138,922,000 | 126% | 2.80 | 1.38% | 2.79 | -0.11% | 2.78 | 0.84% | 2.73 | 0.70% | 0.59% |  |
2021-02-24 | 2.79 | 2.82 | 2.73 | 2.76 | -1.43% | -0.11% | 1.77% | 48,749,200 | 134,713,000 | 135% | 2.76 | -1.04% | 2.79 | 0.65% | 2.75 | 0.51% | 2.71 | 0.59% | 0.47% |  |
2021-02-23 | 2.80 | 2.83 | 2.75 | 2.80 | 0.72% | 0.29% | 3.86% | 64,929,700 | 181,270,000 | 200% | 2.79 | -0.25% | 2.77 | 1.35% | 2.74 | 1.07% | 2.70 | 1.16% | 0.36% |  |
2021-02-22 | 2.69 | 2.88 | 2.69 | 2.78 | 3.73% | -0.68% | 4.32% | 107,919,400 | 302,051,000 | 388% | 2.80 | 5.15% | 2.73 | 3.95% | 2.71 | 3.79% | 2.67 | 3.10% | 0.21% |  |
2021-02-19 | 2.63 | 2.69 | 2.62 | 2.68 | 1.52% | 0.68% | 3.68% | 40,156,900 | 106,917,000 | 206% | 2.66 | 1.53% | 2.63 | 1.51% | 2.61 | 1.28% | 2.59 | 0.78% | -0.12% |  |
2021-02-18 | 2.60 | 2.65 | 2.59 | 2.64 | 2.33% | 0.69% | 2.92% | 36,236,800 | 95,020,000 | 207% | 2.62 | 2.34% | 2.59 | 1.61% | 2.58 | 1.34% | 2.57 | 0.51% | -0.23% |  |
2021-02-10 | 2.55 | 2.58 | 2.55 | 2.58 | 1.18% | 0.70% | 1.10% | 15,376,200 | 39,392,000 | 97% | 2.56 | 0.59% | 2.55 | 0.35% | 2.54 | 0.16% | 2.55 | -0.12% | -0.32% |  |
2021-02-09 | 2.54 | 2.56 | 2.53 | 2.55 | 0.39% | 0.12% | -0.20% | 15,370,300 | 39,155,000 | 96% | 2.55 | 0.39% | 2.54 | 0.24% | 2.54 | -0.16% | 2.56 | -0.20% | -0.31% |  |
2021-02-08 | 2.53 | 2.55 | 2.52 | 2.54 | 0.40% | 0.12% | -0.78% | 11,332,400 | 28,746,000 | 69% | 2.54 | 0.08% | 2.54 | -0.04% | 2.54 | -0.24% | 2.56 | -0.27% | -0.30% |  |
2021-02-05 | 2.53 | 2.55 | 2.52 | 2.53 | 0.00% | -0.20% | -1.44% | 11,069,500 | 28,065,000 | 65% | 2.54 | 0.12% | 2.54 | -0.39% | 2.55 | -0.16% | 2.57 | -0.35% | -0.28% |  |
2021-02-04 | 2.54 | 2.54 | 2.52 | 2.53 | -0.78% | -0.08% | -1.79% | 16,503,500 | 41,795,000 | 91% | 2.53 | -0.35% | 2.55 | -0.39% | 2.55 | -0.23% | 2.58 | -0.50% | -0.26% |  |
2021-02-03 | 2.56 | 2.56 | 2.52 | 2.55 | -0.39% | 0.35% | -1.51% | 16,596,000 | 42,174,000 | 86% | 2.54 | -0.74% | 2.56 | -0.27% | 2.56 | -0.35% | 2.59 | -0.54% | -0.22% |  |
2021-02-02 | 2.57 | 2.58 | 2.53 | 2.56 | -0.39% | 0.00% | -1.65% | 20,854,900 | 53,398,000 | 100% | 2.56 | -0.20% | 2.56 | -0.04% | 2.57 | -0.31% | 2.60 | -0.27% | -0.16% |  |
2021-02-01 | 2.57 | 2.58 | 2.55 | 2.57 | 0.78% | 0.19% | -1.53% | 16,580,100 | 42,536,000 | 76% | 2.57 | 0.12% | 2.56 | -0.31% | 2.58 | -0.35% | 2.61 | -0.27% | -0.14% |  |
2021-01-29 | 2.56 | 2.58 | 2.55 | 2.55 | -0.78% | -0.47% | -2.56% | 18,668,800 | 47,834,000 | 80% | 2.56 | -0.08% | 2.57 | -0.50% | 2.59 | -0.50% | 2.62 | -0.34% | -0.12% |  |
2021-01-28 | 2.58 | 2.58 | 2.55 | 2.57 | -0.39% | 0.23% | -2.13% | 16,157,900 | 41,427,000 | 65% | 2.56 | -1.08% | 2.59 | -0.58% | 2.60 | -0.69% | 2.63 | -0.30% | -0.08% |  |
2021-01-27 | 2.59 | 2.61 | 2.58 | 2.58 | -0.77% | -0.46% | -2.05% | 14,912,700 | 38,656,000 | 57% | 2.59 | -0.19% | 2.60 | -0.38% | 2.62 | -0.49% | 2.63 | -0.08% | -0.06% |  |
2021-01-26 | 2.61 | 2.61 | 2.58 | 2.60 | 0.00% | 0.12% | -1.37% | 18,002,600 | 46,758,000 | 65% | 2.60 | -0.42% | 2.61 | -0.65% | 2.63 | -0.11% | 2.64 | -0.08% | -0.06% |  |
2021-01-25 | 2.62 | 2.62 | 2.60 | 2.60 | -0.76% | -0.31% | -1.44% | 18,716,800 | 48,809,000 | 66% | 2.61 | -0.53% | 2.63 | -0.53% | 2.63 | -0.19% | 2.64 | -0.11% | -0.07% |  |
2021-01-22 | 2.64 | 2.64 | 2.61 | 2.62 | -0.76% | -0.08% | -0.80% | 20,835,100 | 54,625,000 | 67% | 2.62 | -0.80% | 2.64 | 0.08% | 2.64 | -0.23% | 2.64 | -0.15% | -0.08% |  |
2021-01-21 | 2.64 | 2.66 | 2.63 | 2.64 | 0.00% | -0.11% | -0.19% | 27,073,600 | 71,565,000 | 80% | 2.64 | -0.30% | 2.64 | 0.00% | 2.64 | -0.08% | 2.65 | -0.08% | -0.06% |  |
2021-01-20 | 2.63 | 2.67 | 2.62 | 2.64 | 0.76% | -0.41% | -0.26% | 33,082,300 | 87,710,000 | 92% | 2.65 | 1.11% | 2.64 | 0.00% | 2.65 | 0.11% | 2.65 | 0.08% | -0.08% |  |
2021-01-19 | 2.64 | 2.64 | 2.61 | 2.62 | -0.38% | -0.08% | -0.95% | 28,801,700 | 75,522,000 | 80% | 2.62 | -0.68% | 2.64 | -0.42% | 2.64 | -0.08% | 2.65 | -0.04% | -0.12% |  |
2021-01-18 | 2.64 | 2.66 | 2.63 | 2.63 | -0.75% | -0.38% | -0.60% | 30,317,300 | 80,045,000 | 83% | 2.64 | -0.49% | 2.65 | 0.04% | 2.64 | 0.00% | 2.65 | -0.08% | -0.18% |  |
2021-01-15 | 2.66 | 2.68 | 2.63 | 2.65 | -0.75% | -0.11% | 0.08% | 33,629,400 | 89,229,000 | 90% | 2.65 | -0.11% | 2.65 | 0.27% | 2.64 | -0.11% | 2.65 | 0.00% | -0.22% |  |
2021-01-14 | 2.63 | 2.68 | 2.63 | 2.67 | 1.14% | 0.53% | 0.83% | 30,272,500 | 80,392,000 | 83% | 2.66 | 0.72% | 2.64 | 0.19% | 2.65 | -0.04% | 2.65 | -0.04% | -0.22% |  |
2021-01-13 | 2.63 | 2.66 | 2.62 | 2.64 | -0.38% | 0.11% | -0.34% | 28,987,700 | 76,430,000 | 80% | 2.64 | 0.23% | 2.64 | -0.42% | 2.65 | 0.04% | 2.65 | -0.11% | -0.22% |  |
2021-01-12 | 2.61 | 2.65 | 2.61 | 2.65 | 1.53% | 0.72% | -0.08% | 25,476,700 | 67,026,000 | 70% | 2.63 | -0.38% | 2.65 | -0.19% | 2.65 | 0.00% | 2.65 | -0.15% | -0.20% |  |
2021-01-11 | 2.67 | 2.68 | 2.60 | 2.61 | -2.97% | -1.17% | -1.73% | 48,015,800 | 126,822,000 | 131% | 2.64 | -0.83% | 2.65 | 0.04% | 2.65 | -0.19% | 2.66 | -0.19% | -0.16% |  |
2021-01-08 | 2.66 | 2.69 | 2.62 | 2.69 | 0.00% | 1.01% | 1.09% | 49,135,300 | 130,832,000 | 143% | 2.66 | 0.34% | 2.65 | 0.34% | 2.65 | 0.08% | 2.66 | -0.04% | -0.16% |  | |
|