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 | | | | | | | | | | |  | | | | | | | | | |  |
2022-08-17 | 16.04 | 16.35 | 15.95 | 16.01 | 1.01% | -0.81% | 4.56% | 428,500 | 6,916,000 | 123% | 16.14 | 2.76% | 15.86 | 1.26% | 15.63 | 1.09% | 15.31 | 1.51% | -0.13% |  |
2022-08-16 | 15.58 | 15.91 | 15.50 | 15.85 | 1.08% | 0.92% | 5.08% | 322,300 | 5,062,000 | 81% | 15.71 | 0.36% | 15.66 | 1.37% | 15.46 | 0.68% | 15.08 | 0.77% | -0.29% |  |
2022-08-15 | 15.86 | 15.86 | 15.60 | 15.68 | -1.26% | 0.20% | 4.75% | 323,800 | 5,067,000 | 70% | 15.65 | 0.00% | 15.45 | 0.71% | 15.36 | 0.74% | 14.97 | -0.55% | -0.37% |  |
2022-08-12 | 15.24 | 16.00 | 15.24 | 15.88 | 4.20% | 1.48% | 5.50% | 613,700 | 9,604,000 | 113% | 15.65 | 3.98% | 15.34 | 1.97% | 15.24 | 1.78% | 15.05 | -3.51% | -0.17% |  |
2022-08-11 | 14.87 | 15.26 | 14.87 | 15.24 | 2.21% | 1.26% | -2.31% | 457,400 | 6,884,000 | 50% | 15.05 | 0.60% | 15.05 | 0.15% | 14.98 | 0.77% | 15.60 | -0.26% | 1.41% |  |
2022-08-10 | 14.88 | 15.09 | 14.88 | 14.91 | -1.00% | -0.34% | -4.67% | 139,900 | 2,093,000 | 16% | 14.96 | -0.80% | 15.02 | 0.54% | 14.86 | 0.60% | 15.64 | -0.08% | 1.54% |  |
2022-08-09 | 15.00 | 15.23 | 14.87 | 15.06 | -0.20% | -0.15% | -3.78% | 300,100 | 4,526,000 | 35% | 15.08 | 0.57% | 14.94 | 1.06% | 14.77 | 0.28% | 15.65 | -0.13% | 1.61% |  |
2022-08-08 | 14.70 | 15.18 | 14.70 | 15.09 | 1.55% | 0.62% | -3.71% | 295,600 | 4,433,000 | 35% | 15.00 | 1.34% | 14.79 | 0.74% | 14.73 | -1.53% | 15.67 | 0.16% | 1.65% |  |
2022-08-05 | 14.62 | 14.98 | 14.61 | 14.86 | 1.09% | 0.41% | -5.03% | 396,300 | 5,865,000 | 47% | 14.80 | 1.31% | 14.68 | -0.07% | 14.96 | -4.94% | 15.65 | 0.46% | 1.70% |  |
2022-08-04 | 14.40 | 14.77 | 14.40 | 14.70 | 1.31% | 0.64% | -5.62% | 374,200 | 5,466,000 | 43% | 14.61 | -0.31% | 14.69 | -2.26% | 15.74 | -0.46% | 15.58 | 0.37% | 1.79% |  |
2022-08-03 | 14.61 | 14.93 | 14.26 | 14.51 | -0.68% | -0.98% | -6.49% | 877,700 | 12,861,000 | 102% | 14.65 | -0.62% | 15.03 | -5.95% | 15.81 | -1.08% | 15.52 | -0.15% | 1.80% |  |
2022-08-02 | 15.19 | 15.41 | 14.61 | 14.61 | -5.01% | -0.92% | -5.98% | 1,056,600 | 15,580,000 | 134% | 14.75 | -5.44% | 15.98 | -1.70% | 15.98 | -1.62% | 15.54 | -0.05% | 1.79% |  |
2022-08-01 | 15.60 | 16.10 | 15.23 | 15.38 | -1.60% | -1.37% | -1.08% | 1,103,600 | 17,209,000 | 164% | 15.59 | -5.19% | 16.25 | -1.17% | 16.25 | -0.28% | 15.55 | 1.45% | 1.63% |  |
2022-07-29 | 17.00 | 17.08 | 15.63 | 15.63 | -4.98% | -4.97% | 1.98% | 3,667,700 | 60,322,000 | 638% | 16.45 | 0.07% | 16.45 | 1.85% | 16.29 | 13.32% | 15.33 | 12.29% | 1.43% |  |
2022-07-28 | 16.45 | 16.45 | 16.45 | 16.45 | 4.98% | 0.09% | 20.52% | 96,200 | 1,581,000 | 43% | 16.44 | 4.82% | 16.15 | 13.56% | 14.38 | 2.79% | 13.65 | 1.10% | 0.18% |  |
2022-07-27 | 15.67 | 15.67 | 15.67 | 15.67 | 5.03% | -0.06% | 16.07% | 8,100 | 127,000 | 3% | 15.68 | 5.47% | 14.22 | 0.57% | 13.99 | 1.07% | 13.50 | 0.60% | 0.03% |  |
2022-07-26 | 14.92 | 14.92 | 14.92 | 14.92 | 5.00% | 0.36% | 11.18% | 18,700 | 278,000 | 6% | 14.87 | 5.26% | 14.14 | 1.25% | 13.84 | 1.24% | 13.42 | 0.25% | -0.04% |  |
2022-07-22 | 14.29 | 14.40 | 14.02 | 14.21 | 0.00% | 0.62% | 6.16% | 252,700 | 3,569,000 | 78% | 14.12 | 0.01% | 13.96 | 1.42% | 13.67 | 1.40% | 13.39 | 0.65% | -0.06% |  |
2022-07-21 | 13.70 | 14.29 | 13.48 | 14.21 | 4.41% | 0.63% | 6.85% | 598,900 | 8,457,000 | 182% | 14.12 | 3.43% | 13.77 | 3.74% | 13.48 | 1.93% | 13.30 | 1.43% | -0.05% |  |
2022-07-20 | 13.23 | 13.90 | 13.15 | 13.61 | 2.72% | -0.31% | 3.80% | 435,000 | 5,939,000 | 137% | 13.65 | 4.25% | 13.27 | 1.64% | 13.23 | 1.18% | 13.11 | 0.39% | -0.11% |  |
2022-07-19 | 12.98 | 13.29 | 12.81 | 13.25 | 2.08% | 1.18% | 1.45% | 241,300 | 3,160,000 | 75% | 13.10 | 1.94% | 13.06 | -0.11% | 13.07 | 0.48% | 13.06 | -0.20% | -0.02% |  |
2022-07-18 | 12.78 | 13.02 | 12.70 | 12.98 | 1.41% | 1.04% | -0.82% | 291,200 | 3,741,000 | 80% | 12.85 | -2.30% | 13.07 | -0.47% | 13.01 | -0.38% | 13.09 | -1.69% | 0.20% |  |
2022-07-15 | 13.25 | 13.58 | 12.70 | 12.80 | -3.54% | -2.66% | -3.85% | 552,000 | 7,259,000 | 130% | 13.15 | -0.42% | 13.13 | 1.30% | 13.06 | 0.32% | 13.31 | -0.58% | 0.60% |  |
2022-07-14 | 13.14 | 13.44 | 13.04 | 13.27 | 0.76% | 0.49% | -0.89% | 158,200 | 2,089,000 | 37% | 13.21 | 1.21% | 12.97 | -0.03% | 13.02 | 0.18% | 13.39 | -0.15% | 0.72% |  |
2022-07-13 | 13.03 | 13.25 | 12.88 | 13.17 | 2.57% | 0.94% | -1.78% | 238,600 | 3,113,000 | 49% | 13.05 | 1.99% | 12.97 | -0.07% | 12.99 | -0.46% | 13.41 | -0.47% | 0.73% |  |
2022-07-12 | 13.17 | 13.17 | 12.58 | 12.84 | -1.61% | 0.38% | -4.69% | 332,400 | 4,252,000 | 57% | 12.79 | -2.44% | 12.98 | -0.51% | 13.05 | -0.73% | 13.47 | 0.01% | 0.92% |  |
2022-07-11 | 12.99 | 13.31 | 12.99 | 13.05 | 0.46% | -0.47% | -3.13% | 281,200 | 3,687,000 | 40% | 13.11 | 0.50% | 13.05 | -0.54% | 13.15 | -2.34% | 13.47 | 0.02% | 1.10% |  |
2022-07-08 | 12.70 | 13.28 | 12.70 | 12.99 | 0.78% | -0.44% | -3.56% | 349,900 | 4,565,000 | 50% | 13.05 | 0.37% | 13.12 | -0.52% | 13.46 | -0.78% | 13.47 | 0.72% | 1.08% |  |
2022-07-07 | 13.25 | 13.26 | 12.78 | 12.89 | -2.79% | -0.84% | -3.61% | 414,100 | 5,383,000 | 57% | 13.00 | -2.46% | 13.18 | -3.38% | 13.57 | -0.43% | 13.37 | 0.87% | 0.93% |  |
2022-07-06 | 13.14 | 13.57 | 13.14 | 13.26 | 0.00% | -0.50% | 0.02% | 346,600 | 4,619,000 | 48% | 13.33 | 0.73% | 13.65 | -0.60% | 13.63 | -0.27% | 13.26 | 1.31% | 0.71% |  | |
|