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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-05-21 | 3.31 | 3.37 | 3.31 | 3.36 | 1.20% | 0.33% | 0.39% | 22,089,600 | 73,972,000 | 93% | 3.35 | 1.42% | 3.34 | -0.65% | 3.36 | 0.15% | 3.35 | -0.06% | -0.86% |  |
| 2019-05-20 | 3.33 | 3.34 | 3.28 | 3.32 | -0.60% | 0.55% | -0.87% | 21,288,000 | 70,297,000 | 82% | 3.30 | -1.79% | 3.36 | -0.27% | 3.35 | -0.24% | 3.35 | 0.00% | -0.96% | |
| 2019-05-17 | 3.42 | 3.43 | 3.33 | 3.34 | -2.05% | -0.65% | -0.27% | 26,598,900 | 89,425,000 | 87% | 3.36 | -1.06% | 3.37 | 0.36% | 3.36 | 0.03% | 3.35 | -0.39% | -1.17% | |
| 2019-05-16 | 3.35 | 3.43 | 3.34 | 3.41 | 1.79% | 0.35% | 1.43% | 34,649,700 | 117,754,000 | 111% | 3.40 | 1.83% | 3.36 | 0.78% | 3.36 | 0.57% | 3.36 | -0.59% | -1.23% | |
| 2019-05-15 | 3.33 | 3.36 | 3.32 | 3.35 | 1.21% | 0.39% | -0.95% | 21,035,900 | 70,201,000 | 58% | 3.34 | 0.51% | 3.33 | -0.27% | 3.34 | 0.03% | 3.38 | -1.72% | -1.34% | |
| 2019-05-14 | 3.31 | 3.34 | 3.31 | 3.31 | -0.90% | -0.30% | -3.81% | 23,642,600 | 78,484,000 | 48% | 3.32 | -0.81% | 3.34 | -0.06% | 3.34 | -0.30% | 3.44 | -1.46% | -1.43% |  |
| 2019-05-13 | 3.35 | 3.36 | 3.33 | 3.34 | -1.18% | -0.21% | -4.35% | 18,460,600 | 61,782,000 | 35% | 3.35 | -0.30% | 3.34 | 0.12% | 3.35 | 0.09% | 3.49 | -0.99% | -1.34% | |
| 2019-05-10 | 3.33 | 3.39 | 3.30 | 3.38 | 1.81% | 0.69% | -4.17% | 30,080,400 | 100,980,000 | 55% | 3.36 | 1.08% | 3.34 | -0.09% | 3.34 | -0.65% | 3.53 | -1.20% | -1.27% | |
| 2019-05-09 | 3.31 | 3.34 | 3.31 | 3.32 | -0.30% | -0.03% | -7.00% | 18,551,600 | 61,617,000 | 32% | 3.32 | -0.33% | 3.34 | -0.03% | 3.37 | -1.06% | 3.57 | -1.19% | -1.22% | |
| 2019-05-08 | 3.33 | 3.36 | 3.29 | 3.33 | -1.19% | -0.06% | -7.83% | 20,858,600 | 69,494,000 | 34% | 3.33 | -0.83% | 3.34 | -0.98% | 3.40 | -2.07% | 3.61 | -0.96% | -1.19% | |
| 2019-05-07 | 3.34 | 3.39 | 3.33 | 3.37 | 0.60% | 0.30% | -7.62% | 39,385,900 | 132,336,000 | 63% | 3.36 | 0.66% | 3.38 | -1.26% | 3.47 | -1.92% | 3.65 | -1.09% | -1.10% | |
| 2019-05-06 | 3.43 | 3.43 | 3.27 | 3.35 | -3.74% | 0.36% | -9.16% | 71,595,800 | 239,008,000 | 115% | 3.34 | -3.86% | 3.42 | -3.12% | 3.54 | -2.29% | 3.69 | -2.12% | -0.97% | |
| 2019-04-30 | 3.46 | 3.50 | 3.44 | 3.48 | 0.87% | 0.23% | -7.64% | 35,746,300 | 124,120,000 | 60% | 3.47 | -0.06% | 3.53 | -2.11% | 3.63 | -1.52% | 3.77 | -1.02% | -0.75% | |
| 2019-04-29 | 3.54 | 3.55 | 3.41 | 3.45 | -3.09% | -0.69% | -9.38% | 73,263,800 | 254,511,000 | 117% | 3.47 | -2.77% | 3.61 | -2.49% | 3.68 | -2.46% | 3.81 | -1.65% | -0.64% | |
| 2019-04-26 | 3.60 | 3.64 | 3.50 | 3.56 | -7.29% | -0.36% | -8.03% | 142,601,300 | 509,529,000 | 238% | 3.57 | -8.34% | 3.70 | -5.74% | 3.77 | -4.50% | 3.87 | -2.64% | -0.45% | |
| 2019-04-25 | 3.94 | 3.95 | 3.84 | 3.84 | -3.03% | -1.49% | -3.42% | 49,665,000 | 193,583,000 | 100% | 3.90 | -0.94% | 3.92 | -0.91% | 3.95 | -0.60% | 3.98 | -0.48% | -0.17% | |
| 2019-04-24 | 3.94 | 3.97 | 3.90 | 3.96 | 0.76% | 0.64% | -0.88% | 33,773,500 | 132,886,000 | 67% | 3.94 | -0.23% | 3.96 | -0.48% | 3.98 | -0.50% | 4.00 | -0.37% | -0.09% | |
| 2019-04-23 | 3.96 | 3.97 | 3.92 | 3.93 | -1.26% | -0.35% | -2.00% | 42,814,400 | 168,878,000 | 78% | 3.94 | -1.20% | 3.98 | -0.55% | 4.00 | -0.05% | 4.01 | -0.72% | -0.02% | |
| 2019-04-22 | 4.03 | 4.04 | 3.96 | 3.98 | -1.24% | -0.30% | -1.46% | 45,244,500 | 180,607,000 | 73% | 3.99 | -0.18% | 4.00 | -0.40% | 4.00 | -0.03% | 4.04 | -0.81% | 0.10% | |
| 2019-04-19 | 4.01 | 4.03 | 3.97 | 4.03 | 0.50% | 0.78% | -1.03% | 35,931,700 | 143,706,000 | 46% | 4.00 | -0.37% | 4.02 | 0.43% | 4.00 | 0.13% | 4.07 | -0.05% | 0.25% | |
| 2019-04-18 | 4.02 | 4.03 | 4.00 | 4.01 | -0.25% | -0.10% | -1.57% | 30,635,200 | 122,974,000 | 35% | 4.01 | -0.32% | 4.00 | 0.08% | 3.99 | -0.30% | 4.07 | 0.12% | 0.28% | |
| 2019-04-17 | 4.03 | 4.05 | 4.01 | 4.02 | 0.00% | -0.17% | -1.20% | 54,655,700 | 220,116,000 | 60% | 4.03 | 1.54% | 4.00 | 0.38% | 4.01 | -0.32% | 4.07 | 0.15% | 0.28% | |
| 2019-04-16 | 3.94 | 4.02 | 3.90 | 4.02 | 1.52% | 1.36% | -1.06% | 58,266,800 | 231,068,000 | 61% | 3.97 | -0.80% | 3.98 | -0.80% | 4.02 | -1.08% | 4.06 | 0.07% | 0.25% | |
| 2019-04-15 | 4.00 | 4.05 | 3.95 | 3.96 | -0.25% | -0.95% | -2.46% | 58,298,900 | 233,057,000 | 59% | 4.00 | 0.43% | 4.01 | -0.67% | 4.06 | -1.02% | 4.06 | 0.22% | 0.22% | |
| 2019-04-12 | 4.01 | 4.03 | 3.95 | 3.97 | -1.98% | -0.28% | -2.00% | 73,398,900 | 292,181,000 | 74% | 3.98 | -2.07% | 4.04 | -1.54% | 4.11 | -0.20% | 4.05 | 0.17% | 0.18% | |
| 2019-04-11 | 4.09 | 4.11 | 4.03 | 4.05 | -0.98% | -0.37% | 0.15% | 61,833,400 | 251,349,000 | 65% | 4.07 | -0.34% | 4.10 | -0.75% | 4.11 | 0.27% | 4.04 | 0.30% | 0.13% | |
| 2019-04-10 | 4.11 | 4.12 | 4.04 | 4.09 | -1.21% | 0.27% | 1.44% | 72,048,200 | 293,885,000 | 78% | 4.08 | -1.45% | 4.13 | 0.22% | 4.10 | 0.37% | 4.03 | 0.35% | 0.08% | |
| 2019-04-09 | 4.21 | 4.21 | 4.10 | 4.14 | -2.13% | 0.02% | 3.04% | 115,668,900 | 478,714,000 | 128% | 4.14 | -0.31% | 4.13 | 0.73% | 4.09 | 0.72% | 4.02 | 0.48% | 0.03% | |
| 2019-04-08 | 4.09 | 4.24 | 4.08 | 4.23 | 3.93% | 1.88% | 5.78% | 199,301,200 | 827,526,000 | 227% | 4.15 | 2.17% | 4.10 | 1.84% | 4.06 | 1.73% | 4.00 | 0.73% | -0.02% | |
| 2019-04-04 | 4.03 | 4.09 | 4.02 | 4.07 | 0.00% | 0.15% | 2.52% | 114,583,400 | 465,659,000 | 140% | 4.06 | 1.32% | 4.02 | 0.85% | 3.99 | 1.17% | 3.97 | 0.25% | -0.06% | | |
|
