方大特钢( 600507.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 | 8.09 | 8.14 | 8.06 | 8.14 | -0.49% | 0.42% | 0.27% | 14,147,800 | 114,679,000 | 65% | 8.11 | -0.74% | 8.13 | -0.14% | 8.13 | 0.22% | 8.12 | -0.62% | -0.22% | |
| 2022-05-18 | 8.15 | 8.21 | 8.11 | 8.18 | 0.37% | 0.17% | 0.13% | 15,793,800 | 128,966,000 | 66% | 8.17 | 0.64% | 8.14 | 0.25% | 8.11 | 0.09% | 8.17 | -0.29% | -0.17% |  |
| 2022-05-17 | 8.17 | 8.17 | 8.06 | 8.15 | -0.37% | 0.44% | -0.52% | 16,864,800 | 136,844,000 | 61% | 8.11 | -0.34% | 8.12 | 0.36% | 8.10 | 0.41% | 8.19 | 0.17% | -0.22% | |
| 2022-05-16 | 8.15 | 8.19 | 8.10 | 8.18 | 0.74% | 0.47% | 0.01% | 19,248,700 | 156,722,000 | 67% | 8.14 | 0.51% | 8.09 | 0.06% | 8.07 | -0.06% | 8.18 | 0.28% | -0.32% | |
| 2022-05-13 | 8.05 | 8.15 | 8.04 | 8.12 | 0.87% | 0.23% | -0.44% | 16,004,100 | 129,648,000 | 52% | 8.10 | 0.87% | 8.09 | 0.50% | 8.07 | -0.47% | 8.16 | 0.05% | -0.42% | |
| 2022-05-12 | 8.02 | 8.10 | 7.95 | 8.05 | -0.49% | 0.24% | -1.25% | 18,753,500 | 150,601,000 | 58% | 8.03 | -1.05% | 8.05 | -0.40% | 8.11 | -1.12% | 8.15 | -0.14% | -0.48% | |
| 2022-05-11 | 8.07 | 8.17 | 8.04 | 8.09 | 0.25% | -0.32% | -0.89% | 26,533,000 | 215,337,000 | 79% | 8.12 | 1.37% | 8.08 | -0.63% | 8.20 | -0.49% | 8.16 | -0.20% | -0.52% | |
| 2022-05-10 | 8.08 | 8.15 | 7.88 | 8.07 | -1.10% | 0.80% | -1.33% | 38,392,700 | 307,379,000 | 112% | 8.01 | -1.83% | 8.13 | -2.31% | 8.24 | -0.18% | 8.18 | -0.43% | -0.54% | |
| 2022-05-09 | 8.22 | 8.30 | 8.07 | 8.16 | -0.97% | 0.06% | -0.66% | 22,728,800 | 185,353,000 | 67% | 8.16 | -1.47% | 8.32 | -0.29% | 8.26 | 0.56% | 8.21 | -0.63% | -0.57% | |
| 2022-05-06 | 8.28 | 8.40 | 8.18 | 8.24 | -2.37% | -0.45% | -0.31% | 27,720,500 | 229,444,000 | 77% | 8.28 | -2.23% | 8.35 | 0.83% | 8.21 | 0.39% | 8.27 | -0.40% | -0.56% | |
| 2022-05-05 | 8.41 | 8.53 | 8.38 | 8.44 | 0.48% | -0.31% | 1.70% | 34,494,200 | 292,016,000 | 97% | 8.47 | 2.03% | 8.28 | 1.88% | 8.18 | 0.63% | 8.30 | -0.08% | -0.52% | |
| 2022-04-29 | 8.06 | 8.49 | 8.05 | 8.40 | 5.26% | 1.23% | 1.13% | 49,242,100 | 408,629,000 | 138% | 8.30 | 3.44% | 8.12 | 1.23% | 8.13 | 0.25% | 8.31 | -0.82% | -0.50% | |
| 2022-04-28 | 8.10 | 8.13 | 7.90 | 7.98 | -2.21% | -0.52% | -4.72% | 30,219,600 | 242,408,000 | 81% | 8.02 | 0.56% | 8.02 | -0.72% | 8.11 | -0.75% | 8.38 | -0.81% | -0.38% | |
| 2022-04-27 | 7.95 | 8.17 | 7.80 | 8.16 | 1.62% | 2.29% | -3.35% | 38,114,200 | 304,048,000 | 98% | 7.98 | -1.32% | 8.08 | -1.34% | 8.17 | -1.78% | 8.44 | -0.79% | -0.28% | |
| 2022-04-26 | 8.11 | 8.20 | 8.00 | 8.03 | -0.86% | -0.67% | -5.64% | 31,348,300 | 253,407,000 | 81% | 8.08 | -1.39% | 8.19 | -0.97% | 8.32 | -1.20% | 8.51 | -0.49% | -0.15% | |
| 2022-04-25 | 8.26 | 8.38 | 8.10 | 8.10 | -3.46% | -1.20% | -5.29% | 33,706,500 | 276,321,000 | 87% | 8.20 | -1.27% | 8.27 | -1.75% | 8.42 | -0.85% | 8.55 | -0.52% | -0.07% | |
| 2022-04-22 | 8.27 | 8.42 | 8.14 | 8.39 | 1.82% | 1.05% | -2.41% | 28,658,900 | 237,945,000 | 73% | 8.30 | -0.17% | 8.42 | -1.12% | 8.49 | -1.23% | 8.60 | -0.45% | 0.01% | |
| 2022-04-21 | 8.41 | 8.50 | 8.22 | 8.24 | -2.25% | -0.93% | -4.59% | 37,261,900 | 309,894,000 | 90% | 8.32 | -2.91% | 8.51 | -1.04% | 8.60 | -0.90% | 8.64 | -0.75% | 0.10% | |
| 2022-04-20 | 8.73 | 8.84 | 8.42 | 8.43 | -3.55% | -1.59% | -3.11% | 48,709,900 | 417,263,000 | 111% | 8.57 | -1.27% | 8.60 | -1.25% | 8.68 | -0.21% | 8.70 | -0.53% | 0.24% | |
| 2022-04-19 | 8.60 | 8.81 | 8.55 | 8.74 | 1.51% | 0.74% | -0.08% | 29,840,700 | 258,909,000 | 60% | 8.68 | 1.00% | 8.71 | -0.09% | 8.69 | 0.21% | 8.75 | 0.09% | 0.37% | |
| 2022-04-18 | 8.69 | 8.70 | 8.51 | 8.61 | -1.37% | 0.23% | -1.48% | 28,375,300 | 243,733,000 | 55% | 8.59 | -2.44% | 8.72 | -0.01% | 8.68 | -0.10% | 8.74 | 0.10% | 0.38% | |
| 2022-04-15 | 8.70 | 8.90 | 8.70 | 8.73 | -0.46% | -0.85% | 0.00% | 48,202,200 | 424,443,000 | 86% | 8.81 | 1.08% | 8.72 | 0.91% | 8.69 | 0.16% | 8.73 | 0.37% | 0.46% | |
| 2022-04-14 | 8.63 | 8.80 | 8.63 | 8.77 | 1.74% | 0.68% | 0.83% | 42,527,500 | 370,462,000 | 76% | 8.71 | 1.00% | 8.64 | 0.20% | 8.67 | -0.60% | 8.70 | 0.21% | 0.55% | |
| 2022-04-13 | 8.61 | 8.78 | 8.48 | 8.62 | 0.23% | -0.06% | -0.69% | 37,624,000 | 324,514,000 | 69% | 8.63 | 0.57% | 8.63 | -0.54% | 8.72 | -0.65% | 8.68 | 0.51% | 0.62% | |
| 2022-04-12 | 8.60 | 8.66 | 8.48 | 8.60 | 0.12% | 0.28% | -0.42% | 33,966,600 | 291,281,000 | 59% | 8.58 | -1.02% | 8.67 | -1.19% | 8.78 | 0.02% | 8.64 | 0.29% | 0.57% | |
| 2022-04-11 | 8.78 | 8.80 | 8.55 | 8.59 | -2.39% | -0.85% | -0.24% | 43,721,200 | 378,817,000 | 77% | 8.66 | -0.97% | 8.78 | -0.66% | 8.78 | 0.25% | 8.61 | 0.29% | 0.54% | |
| 2022-04-08 | 8.76 | 8.83 | 8.66 | 8.80 | 0.46% | 0.58% | 2.49% | 47,005,100 | 411,225,000 | 85% | 8.75 | -1.29% | 8.83 | 0.32% | 8.76 | 0.48% | 8.59 | 0.40% | 0.52% |  |
| 2022-04-07 | 8.89 | 9.09 | 8.74 | 8.76 | -2.23% | -1.16% | 2.43% | 71,867,000 | 636,948,000 | 131% | 8.86 | 0.12% | 8.81 | 0.93% | 8.71 | 0.79% | 8.55 | 0.68% | 0.52% | |
| 2022-04-06 | 8.69 | 9.03 | 8.63 | 8.96 | 3.11% | 1.22% | 5.49% | 103,418,900 | 915,467,000 | 194% | 8.85 | 2.64% | 8.73 | 1.80% | 8.65 | 2.05% | 8.49 | 0.77% | 0.46% | |
| 2022-04-01 | 8.56 | 8.71 | 8.52 | 8.69 | 0.00% | 0.77% | 3.10% | 48,703,400 | 420,040,000 | 88% | 8.62 | -0.01% | 8.57 | 0.67% | 8.47 | 0.83% | 8.43 | 0.19% | 0.41% | | |
|
