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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-03-21 | 4.01 | 4.03 | 3.99 | 4.01 | -0.25% | -0.07% | 0.38% | 64,861,200 | 260,260,000 | 94% | 4.01 | 0.13% | 4.02 | -0.25% | 4.02 | 0.20% | 4.00 | -0.32% | 0.02% |  |
| 2019-03-20 | 4.03 | 4.05 | 3.97 | 4.02 | -0.25% | 0.30% | 0.30% | 61,997,300 | 248,516,000 | 87% | 4.01 | -0.77% | 4.03 | 0.25% | 4.01 | 0.18% | 4.01 | -0.45% | 0.13% | |
| 2019-03-19 | 4.08 | 4.11 | 4.00 | 4.03 | -1.23% | -0.22% | 0.10% | 74,732,700 | 301,872,000 | 97% | 4.04 | 0.05% | 4.02 | 0.53% | 4.00 | 0.25% | 4.03 | 0.05% | 0.28% | |
| 2019-03-18 | 3.97 | 4.10 | 3.97 | 4.08 | 2.77% | 1.07% | 1.39% | 106,593,000 | 430,348,000 | 142% | 4.04 | 1.87% | 4.00 | 0.93% | 3.99 | 0.71% | 4.02 | 0.00% | 0.32% | |
| 2019-03-15 | 3.97 | 3.99 | 3.94 | 3.97 | 0.25% | 0.18% | -1.34% | 52,472,800 | 207,971,000 | 69% | 3.96 | -0.08% | 3.96 | -0.30% | 3.97 | -0.10% | 4.02 | 0.03% | 0.42% | |
| 2019-03-14 | 3.91 | 4.00 | 3.91 | 3.96 | 0.51% | -0.15% | -1.57% | 59,625,000 | 236,498,000 | 78% | 3.97 | 0.18% | 3.98 | 0.25% | 3.97 | -0.92% | 4.02 | 0.05% | 0.47% | |
| 2019-03-13 | 3.99 | 4.00 | 3.92 | 3.94 | -1.01% | -0.48% | -2.01% | 50,911,800 | 201,551,000 | 67% | 3.96 | -0.88% | 3.97 | -0.20% | 4.01 | -0.96% | 4.02 | 0.08% | 0.50% | |
| 2019-03-12 | 3.99 | 4.03 | 3.95 | 3.98 | 0.51% | -0.35% | -0.95% | 70,068,300 | 279,842,000 | 89% | 3.99 | 1.53% | 3.97 | -1.17% | 4.05 | -0.12% | 4.02 | 0.05% | 0.58% | |
| 2019-03-11 | 3.88 | 3.97 | 3.88 | 3.96 | 1.54% | 0.66% | -1.39% | 52,860,300 | 207,967,000 | 60% | 3.93 | -1.13% | 4.02 | -1.37% | 4.05 | -0.30% | 4.02 | 0.50% | 0.77% | |
| 2019-03-08 | 4.06 | 4.08 | 3.90 | 3.90 | -5.34% | -1.99% | -2.40% | 92,658,500 | 368,686,000 | 101% | 3.98 | -3.28% | 4.08 | -0.54% | 4.06 | -0.05% | 4.00 | 0.25% | 0.81% |  |
| 2019-03-07 | 4.15 | 4.17 | 4.08 | 4.12 | -0.72% | 0.15% | 3.36% | 89,697,100 | 368,984,000 | 108% | 4.11 | -0.22% | 4.10 | 0.64% | 4.06 | 0.74% | 3.99 | 0.73% | 0.81% | |
| 2019-03-06 | 4.05 | 4.21 | 4.02 | 4.15 | 2.47% | 0.65% | 4.88% | 121,149,400 | 499,517,000 | 157% | 4.12 | 2.61% | 4.07 | 1.55% | 4.03 | 1.23% | 3.96 | 1.02% | 0.77% | |
| 2019-03-05 | 4.01 | 4.05 | 3.99 | 4.05 | 0.25% | 0.80% | 3.40% | 54,945,000 | 220,780,000 | 78% | 4.02 | -0.55% | 4.01 | 0.58% | 3.99 | 0.03% | 3.92 | 0.51% | 0.69% | |
| 2019-03-04 | 3.99 | 4.09 | 3.99 | 4.04 | 1.51% | 0.00% | 3.67% | 97,946,900 | 395,710,000 | 144% | 4.04 | 2.25% | 3.99 | 0.99% | 3.98 | 1.35% | 3.90 | 0.96% | 0.68% | |
| 2019-03-01 | 3.95 | 3.98 | 3.90 | 3.98 | 1.27% | 0.73% | 3.11% | 57,876,300 | 228,644,000 | 90% | 3.95 | 0.74% | 3.95 | -0.60% | 3.93 | 0.59% | 3.86 | 0.50% | 0.61% | |
| 2019-02-28 | 3.92 | 3.98 | 3.89 | 3.93 | 0.26% | 0.20% | 2.32% | 49,292,300 | 193,340,000 | 79% | 3.92 | -0.96% | 3.97 | 1.09% | 3.91 | 0.54% | 3.84 | 0.37% | 0.58% | |
| 2019-02-27 | 3.96 | 4.04 | 3.90 | 3.92 | -1.26% | -1.01% | 2.43% | 89,666,700 | 355,046,000 | 151% | 3.96 | -0.90% | 3.93 | 1.00% | 3.89 | 0.94% | 3.83 | 0.92% | 0.57% | |
| 2019-02-26 | 3.90 | 4.16 | 3.84 | 3.97 | 1.79% | -0.65% | 4.69% | 143,472,900 | 573,373,000 | 261% | 4.00 | 4.66% | 3.89 | 3.24% | 3.85 | 2.67% | 3.79 | 1.96% | 0.52% | |
| 2019-02-25 | 3.73 | 3.92 | 3.71 | 3.90 | 5.12% | 2.15% | 4.87% | 112,451,000 | 429,326,000 | 243% | 3.82 | 3.58% | 3.77 | 1.95% | 3.75 | 1.41% | 3.72 | 0.90% | 0.34% | |
| 2019-02-22 | 3.68 | 3.71 | 3.66 | 3.71 | 0.82% | 0.65% | 0.65% | 34,888,800 | 128,617,000 | 87% | 3.69 | -0.32% | 3.70 | -0.27% | 3.70 | 0.08% | 3.69 | 0.22% | 0.25% | |
| 2019-02-21 | 3.73 | 3.73 | 3.66 | 3.68 | -0.54% | -0.49% | 0.05% | 38,928,900 | 143,960,000 | 98% | 3.70 | -0.11% | 3.71 | 0.08% | 3.70 | 0.03% | 3.68 | 0.33% | 0.22% | |
| 2019-02-20 | 3.70 | 3.73 | 3.67 | 3.70 | -0.27% | -0.05% | 0.93% | 35,545,400 | 131,596,000 | 90% | 3.70 | -0.38% | 3.70 | 0.27% | 3.70 | 0.11% | 3.67 | 0.19% | 0.19% | |
| 2019-02-19 | 3.72 | 3.76 | 3.67 | 3.71 | -0.27% | -0.16% | 1.39% | 41,811,100 | 155,360,000 | 109% | 3.72 | 0.65% | 3.69 | 0.19% | 3.69 | 0.30% | 3.66 | 0.41% | 0.19% | |
| 2019-02-18 | 3.66 | 3.72 | 3.65 | 3.72 | 1.92% | 0.76% | 2.09% | 50,138,300 | 185,130,000 | 128% | 3.69 | 0.74% | 3.69 | 0.11% | 3.68 | 0.22% | 3.64 | 0.33% | 0.15% | |
| 2019-02-15 | 3.69 | 3.69 | 3.64 | 3.65 | -1.35% | -0.41% | 0.50% | 33,124,000 | 121,400,000 | 89% | 3.67 | -0.87% | 3.68 | 0.08% | 3.67 | 0.30% | 3.63 | 0.17% | 0.12% | |
| 2019-02-14 | 3.68 | 3.73 | 3.67 | 3.70 | 0.00% | 0.08% | 2.04% | 33,082,600 | 122,320,000 | 94% | 3.70 | 0.41% | 3.68 | 0.33% | 3.66 | 0.61% | 3.63 | 0.28% | 0.12% | |
| 2019-02-13 | 3.66 | 3.73 | 3.63 | 3.70 | 0.82% | 0.49% | 2.32% | 54,608,500 | 201,074,000 | 161% | 3.68 | 0.60% | 3.67 | 0.74% | 3.64 | 0.53% | 3.62 | 0.39% | 0.11% | |
| 2019-02-12 | 3.66 | 3.68 | 3.63 | 3.67 | 0.00% | 0.27% | 1.89% | 39,642,500 | 145,076,000 | 131% | 3.66 | 0.22% | 3.64 | 0.83% | 3.62 | 0.50% | 3.60 | 0.17% | 0.11% | |
| 2019-02-11 | 3.62 | 3.68 | 3.62 | 3.67 | 1.38% | 0.49% | 2.06% | 35,484,700 | 129,603,000 | 122% | 3.65 | 1.30% | 3.61 | 0.47% | 3.60 | 0.39% | 3.60 | 0.00% | 0.14% | |
| 2019-02-01 | 3.61 | 3.63 | 3.57 | 3.62 | 0.00% | 0.42% | 0.67% | 34,852,800 | 125,631,000 | 119% | 3.61 | 0.81% | 3.59 | 0.20% | 3.59 | 0.14% | 3.60 | -0.06% | 0.20% | | |
|
