杭萧钢构( 600477.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-05-19 | 3.50 | 3.60 | 3.47 | 3.59 | 1.41% | 1.56% | 3.49% | 22,456,000 | 79,378,000 | 90% | 3.54 | 0.17% | 3.51 | 0.46% | 3.50 | 0.29% | 3.47 | 0.23% | -0.06% |  |
| 2022-05-18 | 3.50 | 3.56 | 3.49 | 3.54 | 1.14% | 0.31% | 2.28% | 28,704,800 | 101,311,000 | 114% | 3.53 | 2.50% | 3.49 | 0.61% | 3.49 | 0.12% | 3.46 | 0.52% | -0.18% | |
| 2022-05-17 | 3.49 | 3.51 | 3.39 | 3.50 | 0.57% | 1.66% | 1.66% | 21,651,600 | 74,539,000 | 83% | 3.44 | -1.12% | 3.47 | -0.55% | 3.49 | 0.00% | 3.44 | 0.38% | -0.43% | |
| 2022-05-16 | 3.51 | 3.53 | 3.45 | 3.48 | -0.29% | -0.06% | 1.46% | 18,480,300 | 64,342,000 | 71% | 3.48 | -0.20% | 3.49 | -0.34% | 3.49 | 0.52% | 3.43 | 0.50% | -0.68% | |
| 2022-05-13 | 3.52 | 3.52 | 3.46 | 3.49 | -0.29% | 0.03% | 2.26% | 15,608,900 | 54,452,000 | 57% | 3.49 | -0.06% | 3.50 | 0.40% | 3.47 | 0.58% | 3.41 | 0.50% | -1.00% | |
| 2022-05-12 | 3.43 | 3.54 | 3.43 | 3.50 | 0.86% | 0.26% | 3.06% | 20,088,500 | 70,125,000 | 70% | 3.49 | -0.51% | 3.49 | 0.75% | 3.45 | 0.20% | 3.40 | 0.33% | -1.31% | |
| 2022-05-11 | 3.49 | 3.55 | 3.46 | 3.47 | -1.42% | -1.11% | 2.51% | 33,136,500 | 116,271,000 | 112% | 3.51 | 1.36% | 3.46 | 1.32% | 3.44 | 0.79% | 3.39 | 0.24% | -1.66% | |
| 2022-05-10 | 3.35 | 3.53 | 3.33 | 3.52 | 3.53% | 1.68% | 4.23% | 38,425,800 | 133,025,000 | 132% | 3.46 | 1.70% | 3.41 | 0.38% | 3.41 | 1.01% | 3.38 | -0.44% | -1.85% | |
| 2022-05-09 | 3.34 | 3.44 | 3.34 | 3.40 | 2.72% | -0.12% | 0.24% | 31,703,800 | 107,926,000 | 100% | 3.40 | 1.79% | 3.40 | 0.27% | 3.38 | 0.60% | 3.39 | -1.60% | -2.00% | |
| 2022-05-06 | 3.34 | 3.39 | 3.31 | 3.31 | -3.78% | -1.02% | -3.97% | 21,426,500 | 71,648,000 | 61% | 3.34 | -2.93% | 3.39 | 0.39% | 3.36 | 0.36% | 3.45 | -1.23% | -1.94% | |
| 2022-05-05 | 3.43 | 3.48 | 3.41 | 3.44 | 0.88% | -0.15% | -1.43% | 25,934,200 | 89,355,000 | 75% | 3.45 | 1.92% | 3.38 | 1.20% | 3.35 | 0.48% | 3.49 | -0.99% | -1.84% | |
| 2022-04-29 | 3.38 | 3.44 | 3.31 | 3.41 | 2.40% | 0.89% | -3.26% | 31,284,800 | 105,752,000 | 88% | 3.38 | 1.99% | 3.34 | 0.97% | 3.33 | -0.30% | 3.53 | -1.95% | -1.76% | |
| 2022-04-28 | 3.32 | 3.38 | 3.24 | 3.33 | -1.48% | 0.48% | -7.37% | 27,048,000 | 89,642,000 | 72% | 3.31 | -0.21% | 3.31 | -0.36% | 3.34 | -1.79% | 3.60 | -2.10% | -1.59% | |
| 2022-04-27 | 3.25 | 3.40 | 3.23 | 3.38 | 4.32% | 1.78% | -7.95% | 34,795,600 | 115,568,000 | 88% | 3.32 | 1.22% | 3.32 | -1.13% | 3.40 | -3.08% | 3.67 | -2.78% | -1.39% | |
| 2022-04-26 | 3.27 | 3.38 | 3.21 | 3.24 | -0.92% | -1.25% | -14.22% | 28,388,900 | 93,148,000 | 66% | 3.28 | -2.03% | 3.36 | -2.87% | 3.51 | -2.50% | 3.78 | -2.60% | -1.11% | |
| 2022-04-25 | 3.40 | 3.42 | 3.26 | 3.27 | -5.49% | -2.36% | -15.68% | 33,243,100 | 111,345,000 | 71% | 3.35 | -3.01% | 3.46 | -3.95% | 3.60 | -2.44% | 3.88 | -3.10% | -0.81% | |
| 2022-04-22 | 3.44 | 3.50 | 3.40 | 3.46 | -0.29% | 0.20% | -13.54% | 25,449,100 | 87,876,000 | 49% | 3.45 | -1.88% | 3.60 | -2.49% | 3.69 | -2.59% | 4.00 | -1.70% | -0.42% | |
| 2022-04-21 | 3.69 | 3.70 | 3.44 | 3.47 | -6.22% | -1.39% | -14.76% | 57,107,000 | 200,950,000 | 99% | 3.52 | -6.43% | 3.69 | -4.08% | 3.79 | -3.98% | 4.07 | -1.90% | -0.23% | |
| 2022-04-20 | 3.85 | 3.90 | 3.67 | 3.70 | -5.37% | -1.62% | -10.84% | 50,792,700 | 191,007,000 | 94% | 3.76 | -4.11% | 3.85 | -3.34% | 3.95 | -3.02% | 4.15 | -1.03% | -0.07% | |
| 2022-04-19 | 3.94 | 4.00 | 3.88 | 3.91 | -0.76% | -0.31% | -6.75% | 26,456,200 | 103,765,000 | 52% | 3.92 | -0.73% | 3.98 | -1.58% | 4.07 | -1.72% | 4.19 | -0.24% | -0.04% | |
| 2022-04-18 | 3.97 | 4.02 | 3.89 | 3.94 | -1.50% | -0.28% | -6.26% | 23,372,000 | 92,336,000 | 46% | 3.95 | -2.18% | 4.04 | -1.85% | 4.14 | -1.87% | 4.20 | -0.24% | -0.01% | |
| 2022-04-15 | 4.09 | 4.12 | 3.98 | 4.00 | -2.91% | -0.97% | -5.06% | 37,797,100 | 152,648,000 | 76% | 4.04 | -1.63% | 4.12 | -1.81% | 4.22 | -0.87% | 4.21 | -0.21% | 0.05% | |
| 2022-04-14 | 4.10 | 4.16 | 4.06 | 4.12 | 0.24% | 0.34% | -2.42% | 39,185,400 | 160,881,000 | 81% | 4.11 | -2.01% | 4.20 | -1.92% | 4.26 | -0.31% | 4.22 | -0.10% | 0.14% | |
| 2022-04-13 | 4.30 | 4.33 | 4.10 | 4.11 | -5.73% | -1.91% | -2.74% | 51,549,400 | 215,986,000 | 113% | 4.19 | -1.81% | 4.28 | -0.47% | 4.27 | 0.00% | 4.23 | 0.05% | 0.19% | |
| 2022-04-12 | 4.20 | 4.37 | 4.12 | 4.36 | 1.87% | 2.18% | 3.22% | 54,050,800 | 230,660,000 | 130% | 4.27 | -1.71% | 4.30 | 0.26% | 4.27 | 0.38% | 4.22 | 0.33% | 0.17% | |
| 2022-04-11 | 4.32 | 4.41 | 4.24 | 4.28 | -0.70% | -1.41% | 1.66% | 81,981,600 | 355,850,000 | 213% | 4.34 | 1.57% | 4.29 | 1.35% | 4.25 | 1.07% | 4.21 | 0.79% | 0.14% | |
| 2022-04-08 | 4.12 | 4.35 | 4.12 | 4.31 | 4.11% | 0.84% | 3.18% | 75,129,700 | 321,119,000 | 220% | 4.27 | 1.38% | 4.23 | 1.44% | 4.21 | 1.06% | 4.18 | 0.24% | 0.04% | |
| 2022-04-07 | 4.21 | 4.29 | 4.14 | 4.14 | -2.13% | -1.80% | -0.65% | 47,244,800 | 199,196,000 | 152% | 4.22 | 1.35% | 4.17 | 0.65% | 4.16 | 0.73% | 4.17 | -0.29% | 0.05% | |
| 2022-04-06 | 4.09 | 4.23 | 4.05 | 4.23 | 3.17% | 1.68% | 1.22% | 37,859,700 | 157,505,000 | 122% | 4.16 | 1.86% | 4.14 | 0.27% | 4.13 | 0.34% | 4.18 | -0.71% | 0.10% | |
| 2022-04-01 | 4.09 | 4.12 | 4.04 | 4.10 | 0.00% | 0.39% | -2.59% | 21,776,400 | 88,942,000 | 62% | 4.08 | -1.99% | 4.13 | -0.05% | 4.12 | -0.15% | 4.21 | 0.05% | 0.21% | | |
|
