精工钢构( 600496.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2023-01-11 | 4.17 | 4.24 | 4.14 | 4.14 | 0.24% | -1.10% | 0.05% | 38,705,500 | 162,017,000 | 134% | 4.19 | 0.65% | 4.19 | 0.34% | 4.17 | 0.12% | 4.14 | 0.44% | 0.45% |  |
| 2023-01-10 | 4.24 | 4.24 | 4.13 | 4.13 | -2.13% | -0.70% | 0.24% | 32,297,200 | 134,314,000 | 121% | 4.16 | -1.31% | 4.18 | 0.05% | 4.17 | 0.39% | 4.12 | 0.39% | 0.37% | |
| 2023-01-09 | 4.21 | 4.26 | 4.14 | 4.22 | 1.69% | 0.14% | 2.83% | 48,686,900 | 205,178,000 | 201% | 4.21 | 1.81% | 4.17 | 0.48% | 4.15 | 0.83% | 4.10 | 0.94% | 0.29% | |
| 2023-01-06 | 4.15 | 4.17 | 4.10 | 4.15 | 0.24% | 0.27% | 2.07% | 36,104,500 | 149,421,000 | 174% | 4.14 | -0.12% | 4.15 | 0.58% | 4.12 | 0.49% | 4.07 | 0.72% | 0.13% | |
| 2023-01-05 | 4.17 | 4.20 | 4.11 | 4.14 | -0.48% | -0.10% | 2.55% | 21,990,700 | 91,132,000 | 115% | 4.14 | -0.53% | 4.13 | 0.59% | 4.10 | 0.44% | 4.04 | 0.47% | 0.00% | |
| 2023-01-04 | 4.03 | 4.23 | 4.03 | 4.16 | 2.97% | -0.14% | 3.53% | 63,109,200 | 262,905,000 | 353% | 4.17 | 3.79% | 4.11 | 3.24% | 4.08 | 2.77% | 4.02 | 1.85% | -0.14% | |
| 2023-01-03 | 3.93 | 4.06 | 3.93 | 4.04 | 2.28% | 0.65% | 2.41% | 22,528,600 | 90,425,000 | 171% | 4.01 | 1.96% | 3.98 | 0.89% | 3.97 | 0.86% | 3.95 | 0.20% | -0.40% | |
| 2022-12-30 | 3.92 | 3.96 | 3.91 | 3.95 | 1.02% | 0.33% | 0.33% | 10,109,500 | 39,806,000 | 77% | 3.94 | 0.05% | 3.94 | -0.28% | 3.94 | 0.36% | 3.94 | -0.20% | -0.54% | |
| 2022-12-29 | 3.94 | 3.97 | 3.91 | 3.91 | -1.01% | -0.64% | -0.89% | 10,119,900 | 39,822,000 | 73% | 3.94 | -0.53% | 3.95 | 0.41% | 3.92 | 0.08% | 3.95 | -0.18% | -0.56% | |
| 2022-12-28 | 3.97 | 3.98 | 3.94 | 3.95 | -1.00% | -0.15% | -0.05% | 7,329,700 | 28,999,000 | 51% | 3.96 | -0.15% | 3.94 | 0.59% | 3.92 | 0.00% | 3.95 | -0.18% | -0.58% | |
| 2022-12-27 | 3.95 | 4.01 | 3.91 | 3.99 | 1.53% | 0.71% | 0.78% | 16,343,900 | 64,759,000 | 108% | 3.96 | 1.83% | 3.91 | 0.41% | 3.92 | 0.03% | 3.96 | -0.30% | -0.61% | |
| 2022-12-26 | 3.88 | 3.93 | 3.86 | 3.93 | 1.29% | 1.00% | -1.03% | 11,944,200 | 46,480,000 | 76% | 3.89 | 0.60% | 3.90 | -0.36% | 3.92 | -0.46% | 3.97 | -0.45% | -0.64% | |
| 2022-12-23 | 3.85 | 3.91 | 3.84 | 3.88 | 0.26% | 0.31% | -2.73% | 11,159,800 | 43,165,000 | 65% | 3.87 | -1.28% | 3.91 | -0.69% | 3.94 | -0.58% | 3.99 | -0.67% | -0.62% | |
| 2022-12-22 | 3.94 | 3.98 | 3.86 | 3.87 | -2.27% | -1.23% | -3.64% | 20,125,100 | 78,845,000 | 106% | 3.92 | -0.63% | 3.94 | -0.61% | 3.96 | -0.50% | 4.02 | -0.57% | -0.60% | |
| 2022-12-21 | 3.96 | 3.97 | 3.92 | 3.96 | 0.25% | 0.43% | -1.96% | 12,540,800 | 49,445,000 | 65% | 3.94 | -0.71% | 3.96 | -0.48% | 3.98 | -0.38% | 4.04 | -0.88% | -0.56% | |
| 2022-12-20 | 3.93 | 4.01 | 3.93 | 3.95 | 0.00% | -0.53% | -3.07% | 11,747,400 | 46,645,000 | 49% | 3.97 | -0.03% | 3.98 | -0.23% | 4.00 | -0.42% | 4.08 | -0.73% | -0.51% | |
| 2022-12-19 | 4.00 | 4.03 | 3.93 | 3.95 | -1.50% | -0.55% | -3.78% | 19,751,600 | 78,446,000 | 77% | 3.97 | -0.75% | 3.99 | -0.50% | 4.01 | -0.52% | 4.11 | -1.23% | -0.43% | |
| 2022-12-16 | 3.98 | 4.04 | 3.96 | 4.01 | 0.25% | 0.20% | -3.51% | 16,586,500 | 66,378,000 | 57% | 4.00 | -0.13% | 4.01 | -0.52% | 4.03 | -0.67% | 4.16 | -0.36% | -0.28% | |
| 2022-12-15 | 4.01 | 4.04 | 3.99 | 4.00 | -0.25% | -0.17% | -4.10% | 13,933,500 | 55,833,000 | 46% | 4.01 | -0.40% | 4.03 | -0.40% | 4.06 | -0.44% | 4.17 | -0.41% | -0.27% | |
| 2022-12-14 | 4.05 | 4.06 | 4.00 | 4.01 | -0.99% | -0.32% | -4.25% | 16,780,500 | 67,507,000 | 53% | 4.02 | -0.84% | 4.05 | -0.74% | 4.08 | -0.95% | 4.19 | -0.50% | -0.24% | |
| 2022-12-13 | 4.05 | 4.08 | 4.04 | 4.05 | 0.00% | -0.17% | -3.78% | 18,862,500 | 76,533,000 | 58% | 4.06 | 0.00% | 4.08 | -0.39% | 4.12 | -0.92% | 4.21 | -0.59% | -0.20% | |
| 2022-12-12 | 4.11 | 4.12 | 4.03 | 4.05 | -2.17% | -0.17% | -4.35% | 24,647,200 | 99,996,000 | 71% | 4.06 | -1.27% | 4.09 | -1.14% | 4.16 | -1.42% | 4.23 | -0.31% | -0.13% | |
| 2022-12-09 | 4.11 | 4.16 | 4.06 | 4.14 | 0.49% | 0.75% | -2.52% | 29,614,800 | 121,682,000 | 88% | 4.11 | -0.17% | 4.14 | -1.17% | 4.22 | -0.47% | 4.25 | -0.38% | -0.15% | |
| 2022-12-08 | 4.11 | 4.15 | 4.09 | 4.12 | -0.24% | 0.10% | -3.35% | 23,233,800 | 95,628,000 | 69% | 4.12 | -1.27% | 4.19 | -1.55% | 4.24 | -0.47% | 4.26 | -0.21% | -0.14% | |
| 2022-12-07 | 4.24 | 4.26 | 4.12 | 4.13 | -3.05% | -0.94% | -3.32% | 54,713,500 | 228,091,000 | 163% | 4.17 | -2.75% | 4.26 | -0.91% | 4.26 | -0.95% | 4.27 | -0.42% | -0.15% | |
| 2022-12-06 | 4.34 | 4.36 | 4.25 | 4.26 | -2.07% | -0.63% | -0.70% | 29,324,200 | 125,722,000 | 97% | 4.29 | -1.06% | 4.30 | 0.09% | 4.30 | -0.33% | 4.29 | 0.07% | -0.14% | |
| 2022-12-05 | 4.26 | 4.37 | 4.25 | 4.35 | 2.11% | 0.39% | 1.47% | 49,975,300 | 216,521,000 | 167% | 4.33 | 2.41% | 4.29 | 0.33% | 4.31 | 0.44% | 4.29 | 0.26% | -0.19% | |
| 2022-12-02 | 4.25 | 4.27 | 4.21 | 4.26 | 0.24% | 0.69% | -0.37% | 25,435,500 | 107,622,000 | 90% | 4.23 | -0.96% | 4.28 | -1.00% | 4.29 | -0.21% | 4.28 | -0.19% | -0.27% | |
| 2022-12-01 | 4.29 | 4.34 | 4.23 | 4.25 | -0.47% | -0.51% | -0.79% | 27,959,500 | 119,435,000 | 102% | 4.27 | -1.13% | 4.32 | 0.07% | 4.30 | 0.12% | 4.28 | -0.16% | -0.29% | |
| 2022-11-30 | 4.42 | 4.43 | 4.25 | 4.27 | 0.00% | -1.18% | -0.49% | 28,969,300 | 125,177,000 | 110% | 4.32 | -0.83% | 4.32 | 0.35% | 4.30 | 0.26% | 4.29 | -0.07% | -0.29% | | |
|
