ST东北高( 600003.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2009-03-13 | 3.95 | 4.03 | 3.86 | 3.87 | -2.03% | -1.48% | 5.22% | 6,293,700 | 24,723,000 | 52% | 3.93 | 1.63% | 3.87 | 1.60% | 3.85 | 1.05% | 3.68 | 0.44% | -0.25% |  |
| 2009-03-12 | 3.78 | 3.98 | 3.72 | 3.95 | 3.95% | 2.20% | 7.86% | 9,846,500 | 38,060,000 | 81% | 3.87 | 0.73% | 3.81 | -0.52% | 3.81 | 1.14% | 3.66 | -0.06% | -0.24% | |
| 2009-03-11 | 3.86 | 3.93 | 3.79 | 3.80 | -0.52% | -0.96% | 3.71% | 8,073,100 | 30,977,000 | 65% | 3.84 | 2.51% | 3.83 | 1.03% | 3.76 | 1.18% | 3.66 | -0.60% | -0.11% | |
| 2009-03-10 | 3.73 | 3.84 | 3.63 | 3.82 | 0.00% | 2.06% | 3.64% | 10,966,700 | 41,047,000 | 81% | 3.74 | -3.23% | 3.79 | 0.91% | 3.72 | 2.06% | 3.69 | -1.44% | 0.07% | |
| 2009-03-09 | 3.90 | 3.97 | 3.69 | 3.82 | 1.06% | -1.24% | 2.14% | 24,319,000 | 94,062,000 | 171% | 3.87 | 3.67% | 3.76 | 3.36% | 3.65 | 3.14% | 3.74 | -0.27% | 0.47% | |
| 2009-03-06 | 3.50 | 3.78 | 3.50 | 3.78 | 5.00% | 1.31% | 0.80% | 20,956,600 | 78,184,000 | 145% | 3.73 | 3.99% | 3.64 | 5.15% | 3.53 | 2.05% | 3.75 | 0.00% | 0.75% | |
| 2009-03-05 | 3.58 | 3.70 | 3.49 | 3.60 | 1.69% | 0.33% | -4.00% | 12,423,100 | 44,575,000 | 87% | 3.59 | 1.76% | 3.46 | 1.62% | 3.46 | -1.62% | 3.75 | 0.19% | 0.90% | |
| 2009-03-04 | 3.49 | 3.58 | 3.46 | 3.54 | 2.61% | 0.40% | -5.42% | 12,505,900 | 44,101,000 | 84% | 3.53 | 7.47% | 3.40 | 0.62% | 3.52 | -3.24% | 3.74 | 0.11% | 1.04% | |
| 2009-03-03 | 3.22 | 3.45 | 3.22 | 3.45 | 1.77% | 5.15% | -7.73% | 13,851,000 | 45,439,000 | 85% | 3.28 | -3.98% | 3.38 | -7.11% | 3.64 | -5.95% | 3.74 | -0.98% | 1.16% | |
| 2009-03-02 | 3.55 | 3.55 | 3.39 | 3.39 | -5.04% | -0.79% | -10.22% | 9,928,600 | 33,926,000 | 62% | 3.42 | -4.82% | 3.64 | -5.67% | 3.87 | -2.22% | 3.78 | 0.08% | 1.49% | |
| 2009-02-27 | 3.60 | 3.70 | 3.57 | 3.57 | -5.05% | -0.56% | -5.38% | 5,139,000 | 18,449,000 | 32% | 3.59 | -6.78% | 3.86 | -3.31% | 3.96 | 0.43% | 3.77 | 0.56% | 1.73% | |
| 2009-02-26 | 3.96 | 4.02 | 3.76 | 3.76 | -5.05% | -2.36% | 0.21% | 11,766,400 | 45,315,000 | 76% | 3.85 | -2.73% | 3.99 | -0.47% | 3.94 | 1.47% | 3.75 | 1.27% | 1.84% | |
| 2009-02-25 | 4.05 | 4.15 | 3.87 | 3.96 | -2.70% | 0.03% | 6.88% | 15,158,200 | 60,005,000 | 99% | 3.96 | -3.35% | 4.01 | 1.49% | 3.88 | 2.02% | 3.71 | 1.20% | 1.94% | |
| 2009-02-24 | 4.00 | 4.17 | 3.92 | 4.07 | 2.52% | -0.63% | 11.17% | 20,696,700 | 84,777,000 | 145% | 4.10 | 3.36% | 3.95 | 4.86% | 3.81 | 2.70% | 3.66 | 2.58% | 2.11% | |
| 2009-02-23 | 3.97 | 3.97 | 3.87 | 3.97 | 5.03% | 0.18% | 11.24% | 20,393,200 | 80,815,000 | 147% | 3.96 | 6.50% | 3.77 | 4.75% | 3.71 | 2.92% | 3.57 | 2.47% | 2.06% | |
| 2009-02-20 | 3.60 | 3.78 | 3.53 | 3.78 | 5.00% | 1.59% | 8.53% | 13,795,200 | 51,327,000 | 98% | 3.72 | 4.46% | 3.60 | 0.28% | 3.60 | 1.35% | 3.48 | 1.55% | 2.10% | |
| 2009-02-19 | 3.43 | 3.63 | 3.43 | 3.60 | 4.05% | 1.07% | 4.96% | 15,781,400 | 56,212,000 | 109% | 3.56 | 1.08% | 3.59 | 0.31% | 3.55 | 1.25% | 3.43 | 1.60% | 2.19% | |
| 2009-02-18 | 3.54 | 3.61 | 3.46 | 3.46 | -4.95% | -1.82% | 2.49% | 15,192,600 | 53,541,000 | 108% | 3.52 | -4.14% | 3.58 | 0.56% | 3.51 | 0.43% | 3.38 | 1.23% | 2.22% | |
| 2009-02-17 | 3.60 | 3.77 | 3.54 | 3.64 | 0.55% | -0.98% | 9.15% | 15,469,100 | 56,862,000 | 122% | 3.68 | 3.99% | 3.56 | 3.25% | 3.49 | 2.19% | 3.34 | 2.33% | 2.21% | |
| 2009-02-16 | 3.50 | 3.64 | 3.40 | 3.62 | 4.02% | 2.40% | 11.08% | 16,804,900 | 59,403,000 | 134% | 3.54 | 2.49% | 3.45 | 1.09% | 3.42 | 1.73% | 3.26 | 2.52% | 2.16% | |
| 2009-02-13 | 3.43 | 3.55 | 3.35 | 3.48 | 1.16% | 0.90% | 9.47% | 13,448,300 | 46,379,000 | 110% | 3.45 | 3.11% | 3.41 | 1.34% | 3.36 | 1.73% | 3.18 | 1.66% | 2.09% | |
| 2009-02-12 | 3.44 | 3.50 | 3.22 | 3.44 | 1.47% | 2.84% | 10.01% | 15,467,000 | 51,735,000 | 132% | 3.35 | -2.79% | 3.36 | 0.75% | 3.30 | 2.17% | 3.13 | 2.29% | 1.99% | |
| 2009-02-11 | 3.42 | 3.58 | 3.33 | 3.39 | -0.88% | -1.48% | 10.89% | 12,626,500 | 43,451,000 | 115% | 3.44 | 3.83% | 3.34 | 2.71% | 3.23 | 2.44% | 3.06 | 2.86% | 1.97% | |
| 2009-02-10 | 3.20 | 3.42 | 3.16 | 3.42 | 4.91% | 3.20% | 15.07% | 14,651,500 | 48,551,000 | 131% | 3.31 | 1.04% | 3.25 | 3.34% | 3.16 | 2.67% | 2.97 | 2.06% | 1.81% | |
| 2009-02-09 | 3.28 | 3.33 | 3.18 | 3.26 | 2.84% | -0.61% | 11.95% | 16,501,900 | 54,129,000 | 163% | 3.28 | 4.26% | 3.15 | 3.83% | 3.07 | 3.85% | 2.91 | 2.90% | 1.67% | |
| 2009-02-06 | 3.01 | 3.17 | 3.00 | 3.17 | 4.97% | 0.76% | 12.01% | 13,957,800 | 43,914,000 | 147% | 3.15 | 6.11% | 3.03 | 3.13% | 2.96 | 2.81% | 2.83 | 2.46% | 1.46% | |
| 2009-02-05 | 2.94 | 3.06 | 2.88 | 3.02 | 3.07% | 1.85% | 9.34% | 12,524,000 | 37,134,000 | 135% | 2.97 | 1.44% | 2.94 | 1.94% | 2.88 | 2.09% | 2.76 | 1.84% | 1.28% | |
| 2009-02-04 | 2.92 | 2.97 | 2.89 | 2.93 | 0.69% | 0.24% | 8.04% | 7,750,200 | 22,650,000 | 88% | 2.92 | 0.21% | 2.88 | 1.66% | 2.82 | 1.92% | 2.71 | 1.19% | 1.10% | |
| 2009-02-03 | 2.88 | 2.97 | 2.85 | 2.91 | 2.11% | -0.24% | 8.58% | 11,831,000 | 34,510,000 | 140% | 2.92 | 3.22% | 2.83 | 2.61% | 2.77 | 1.95% | 2.68 | 1.79% | 1.02% | |
| 2009-02-02 | 2.73 | 2.85 | 2.67 | 2.85 | 0.00% | 0.85% | 8.24% | 13,766,200 | 38,898,000 | 176% | 2.83 | 5.06% | 2.76 | 2.75% | 2.71 | 2.18% | 2.63 | 1.82% | 0.85% | | |
|
