*ST景谷( 600265.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-09-24 | 22.75 | 22.81 | 22.34 | 22.56 | -0.84% | 0.20% | -0.38% | 112,500 | 2,533,000 | 62% | 22.52 | -0.96% | 22.63 | -0.58% | 22.71 | -0.15% | 22.65 | -0.29% | -0.05% |  |
| 2021-09-23 | 22.66 | 22.88 | 22.66 | 22.75 | 0.40% | 0.07% | 0.18% | 90,300 | 2,053,000 | 39% | 22.74 | 0.33% | 22.76 | 0.04% | 22.75 | 0.45% | 22.71 | 0.71% | -0.13% | |
| 2021-09-22 | 23.05 | 23.05 | 22.52 | 22.66 | -1.99% | 0.00% | 0.49% | 142,500 | 3,229,000 | 51% | 22.66 | -0.82% | 22.75 | -0.08% | 22.64 | 0.40% | 22.55 | 1.33% | -0.35% | |
| 2021-09-17 | 22.95 | 23.23 | 22.69 | 23.12 | 1.85% | 1.19% | 3.89% | 211,800 | 4,839,000 | 67% | 22.85 | 0.63% | 22.77 | 1.08% | 22.55 | -0.29% | 22.25 | 0.88% | -0.64% | |
| 2021-09-16 | 22.30 | 22.89 | 22.29 | 22.70 | 0.09% | -0.02% | 2.91% | 129,400 | 2,938,000 | 36% | 22.71 | -0.08% | 22.53 | 0.43% | 22.62 | 0.07% | 22.06 | 0.63% | -0.91% | |
| 2021-09-15 | 22.20 | 22.97 | 22.19 | 22.68 | 1.52% | -0.19% | 3.46% | 148,700 | 3,379,000 | 34% | 22.72 | 2.88% | 22.43 | -0.68% | 22.60 | -0.40% | 21.92 | -0.38% | -1.25% | |
| 2021-09-14 | 21.80 | 22.38 | 21.80 | 22.34 | 0.63% | 1.14% | 1.52% | 118,700 | 2,622,000 | 23% | 22.09 | -1.50% | 22.59 | -0.31% | 22.69 | 0.80% | 22.01 | -0.82% | -1.38% | |
| 2021-09-13 | 23.05 | 23.05 | 22.20 | 22.20 | -3.90% | -1.00% | 0.06% | 404,200 | 9,064,000 | 75% | 22.43 | -2.61% | 22.66 | -0.93% | 22.51 | 1.80% | 22.19 | -0.50% | -1.39% | |
| 2021-09-10 | 22.79 | 23.44 | 22.57 | 23.10 | 1.36% | 0.32% | 3.60% | 280,900 | 6,468,000 | 55% | 23.03 | 1.97% | 22.87 | 1.94% | 22.12 | 1.34% | 22.30 | -1.10% | -1.40% | |
| 2021-09-09 | 22.23 | 22.90 | 22.23 | 22.79 | 1.70% | 0.92% | 1.08% | 151,800 | 3,428,000 | 27% | 22.58 | -1.24% | 22.43 | 2.29% | 21.82 | 0.57% | 22.55 | -0.97% | -1.28% | |
| 2021-09-08 | 22.85 | 23.39 | 22.31 | 22.41 | 0.31% | -1.99% | -1.57% | 599,400 | 13,706,000 | 106% | 22.87 | 4.24% | 21.93 | 2.38% | 21.70 | 0.03% | 22.77 | -1.10% | -1.14% | |
| 2021-09-07 | 21.28 | 22.34 | 21.00 | 22.34 | 4.98% | 1.85% | -2.96% | 570,100 | 12,505,000 | 99% | 21.94 | 4.59% | 21.42 | 0.41% | 21.69 | -1.36% | 23.02 | -1.50% | -0.96% | |
| 2021-09-06 | 21.11 | 21.39 | 20.66 | 21.28 | 0.28% | 1.46% | -8.95% | 588,600 | 12,345,000 | 90% | 20.97 | -1.88% | 21.33 | -2.23% | 21.99 | -1.94% | 23.37 | -1.55% | -0.85% | |
| 2021-09-03 | 21.69 | 22.18 | 20.90 | 21.22 | -2.21% | -0.72% | -10.62% | 671,600 | 14,355,000 | 103% | 21.37 | -0.67% | 21.82 | -2.90% | 22.43 | -3.30% | 23.74 | -1.80% | -0.68% | |
| 2021-09-02 | 21.73 | 22.12 | 21.39 | 21.70 | -3.64% | 0.85% | -10.25% | 997,600 | 21,465,000 | 161% | 21.52 | -5.66% | 22.47 | -4.79% | 23.20 | -5.04% | 24.18 | -2.81% | -0.37% | |
| 2021-09-01 | 23.65 | 23.68 | 22.52 | 22.52 | -4.98% | -1.26% | -9.47% | 609,000 | 13,890,000 | 116% | 22.81 | -4.54% | 23.60 | -4.44% | 24.43 | -3.30% | 24.88 | -1.61% | 0.03% | |
| 2021-08-31 | 24.70 | 24.77 | 23.53 | 23.70 | -4.32% | -0.80% | -6.26% | 524,900 | 12,541,000 | 108% | 23.89 | -4.18% | 24.70 | -3.55% | 25.26 | -0.04% | 25.28 | -0.90% | 0.37% | |
| 2021-08-30 | 24.58 | 25.30 | 24.58 | 24.77 | -1.12% | -0.66% | -2.91% | 247,200 | 6,164,000 | 55% | 24.94 | -1.94% | 25.61 | -1.10% | 25.27 | 0.33% | 25.51 | -0.64% | 0.64% | |
| 2021-08-27 | 26.25 | 26.25 | 25.05 | 25.05 | -5.01% | -1.49% | -2.43% | 498,800 | 12,684,000 | 97% | 25.43 | -3.65% | 25.89 | 2.45% | 25.19 | -0.29% | 25.68 | 0.10% | 1.02% | |
| 2021-08-26 | 26.17 | 26.60 | 25.85 | 26.37 | 0.76% | -0.09% | 2.81% | 324,900 | 8,575,000 | 68% | 26.39 | 1.35% | 25.27 | 1.40% | 25.26 | -0.01% | 25.65 | 0.44% | 1.15% | |
| 2021-08-25 | 25.31 | 26.93 | 25.16 | 26.17 | 1.99% | 0.49% | 2.48% | 443,200 | 11,542,000 | 95% | 26.04 | 6.18% | 24.92 | 0.21% | 25.26 | -0.16% | 25.54 | 0.66% | 1.21% | |
| 2021-08-24 | 24.05 | 25.68 | 23.40 | 25.66 | 4.39% | 4.62% | 1.15% | 949,500 | 23,288,000 | 196% | 24.53 | -0.70% | 24.87 | -2.68% | 25.30 | -2.04% | 25.37 | -0.40% | 1.27% | |
| 2021-08-23 | 25.59 | 25.79 | 24.58 | 24.58 | -4.99% | -0.49% | -3.50% | 557,600 | 13,773,000 | 129% | 24.70 | -5.36% | 25.55 | -3.04% | 25.83 | -1.68% | 25.47 | 0.17% | 1.50% | |
| 2021-08-20 | 26.77 | 26.77 | 25.85 | 25.87 | -2.74% | -0.88% | 1.74% | 341,500 | 8,913,000 | 83% | 26.10 | -1.72% | 26.36 | -0.02% | 26.27 | 0.64% | 25.43 | 1.29% | 1.76% | |
| 2021-08-19 | 26.60 | 26.89 | 26.26 | 26.60 | -0.08% | 0.16% | 5.95% | 288,400 | 7,659,000 | 69% | 26.56 | 0.47% | 26.36 | 0.42% | 26.10 | 0.91% | 25.11 | 1.19% | 1.86% | |
| 2021-08-18 | 25.92 | 26.79 | 25.90 | 26.62 | 2.70% | 0.71% | 7.29% | 382,100 | 10,100,000 | 91% | 26.43 | 1.23% | 26.25 | 1.21% | 25.87 | 1.64% | 24.81 | 1.82% | 1.84% | |
| 2021-08-17 | 26.34 | 26.66 | 25.80 | 25.92 | -1.59% | -0.73% | 6.37% | 330,700 | 8,635,000 | 77% | 26.11 | -0.45% | 25.94 | 1.09% | 25.45 | 1.09% | 24.37 | 1.78% | 1.80% | |
| 2021-08-16 | 25.60 | 26.55 | 25.37 | 26.34 | 4.15% | 0.42% | 10.01% | 947,700 | 24,858,000 | 221% | 26.23 | 5.44% | 25.66 | 5.30% | 25.18 | 3.13% | 23.94 | 3.19% | 1.71% | |
| 2021-08-13 | 24.09 | 25.29 | 24.09 | 25.29 | 4.98% | 1.66% | 9.00% | 312,400 | 7,772,000 | 84% | 24.88 | 3.48% | 24.37 | 0.35% | 24.41 | 1.46% | 23.20 | 1.39% | 1.35% | |
| 2021-08-12 | 24.10 | 24.19 | 23.82 | 24.09 | 0.00% | 0.20% | 5.27% | 182,400 | 4,385,000 | 49% | 24.04 | -0.30% | 24.28 | -0.29% | 24.06 | 1.01% | 22.89 | 0.99% | 1.21% | | |
|
