鲁北化工( 600727.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-01-19 | 10.25 | 10.30 | 10.05 | 10.14 | -1.07% | -0.21% | -4.10% | 8,306,600 | 84,400,000 | 66% | 10.16 | -1.33% | 10.26 | -1.14% | 10.46 | -1.21% | 10.57 | -0.58% | 0.20% | |
| 2022-01-18 | 10.39 | 10.43 | 10.23 | 10.25 | -1.25% | -0.47% | -3.62% | 8,286,100 | 85,333,000 | 57% | 10.30 | -0.15% | 10.38 | -1.78% | 10.59 | -0.47% | 10.64 | -0.04% | 0.37% |  |
| 2022-01-17 | 10.36 | 10.38 | 10.23 | 10.38 | 0.58% | 0.65% | -2.43% | 8,002,500 | 82,533,000 | 54% | 10.31 | -1.48% | 10.56 | -1.18% | 10.64 | -0.13% | 10.64 | -0.01% | 0.37% | |
| 2022-01-14 | 10.62 | 10.67 | 10.30 | 10.32 | -3.10% | -1.41% | -3.01% | 12,083,600 | 126,487,000 | 82% | 10.47 | -2.75% | 10.69 | -0.44% | 10.65 | -0.12% | 10.64 | 0.08% | 0.29% | |
| 2022-01-13 | 10.80 | 10.95 | 10.63 | 10.65 | -1.84% | -1.06% | 0.17% | 15,564,600 | 167,541,000 | 111% | 10.76 | -0.19% | 10.74 | 0.71% | 10.66 | 0.01% | 10.63 | 0.37% | 0.18% | |
| 2022-01-12 | 10.65 | 10.92 | 10.56 | 10.85 | 1.88% | 0.61% | 2.43% | 15,868,500 | 171,123,000 | 118% | 10.78 | 1.26% | 10.66 | 0.91% | 10.66 | -0.11% | 10.59 | 0.45% | 0.06% | |
| 2022-01-11 | 10.48 | 10.78 | 10.47 | 10.65 | 1.72% | 0.00% | 0.99% | 14,103,000 | 150,203,000 | 111% | 10.65 | 2.26% | 10.56 | -0.47% | 10.67 | 0.28% | 10.55 | 0.56% | -0.10% | |
| 2022-01-10 | 10.42 | 10.50 | 10.30 | 10.47 | 0.00% | 0.53% | -0.16% | 7,441,600 | 77,501,000 | 58% | 10.42 | -1.35% | 10.61 | -0.92% | 10.64 | 0.10% | 10.49 | 0.51% | -0.21% | |
| 2022-01-07 | 10.71 | 10.75 | 10.43 | 10.47 | -2.33% | -0.82% | 0.35% | 14,372,900 | 151,736,000 | 108% | 10.56 | -1.80% | 10.71 | 0.16% | 10.63 | 0.26% | 10.43 | 0.21% | -0.32% | |
| 2022-01-06 | 10.91 | 10.95 | 10.68 | 10.72 | -1.74% | -0.29% | 2.96% | 16,915,600 | 181,852,000 | 135% | 10.75 | -0.19% | 10.70 | 0.78% | 10.61 | 0.77% | 10.41 | 0.44% | -0.34% | |
| 2022-01-05 | 10.58 | 11.01 | 10.50 | 10.91 | 3.71% | 1.29% | 5.25% | 26,506,400 | 285,506,000 | 223% | 10.77 | 2.98% | 10.61 | 2.24% | 10.52 | 1.79% | 10.37 | 1.12% | -0.40% | |
| 2022-01-04 | 10.44 | 10.63 | 10.28 | 10.52 | 1.25% | 0.58% | 2.62% | 12,637,500 | 132,181,000 | 120% | 10.46 | 1.00% | 10.38 | 0.54% | 10.34 | 1.05% | 10.25 | -0.08% | -0.53% | |
| 2021-12-31 | 10.33 | 10.45 | 10.23 | 10.39 | 1.17% | 0.34% | 1.28% | 8,874,200 | 91,890,000 | 78% | 10.36 | 0.58% | 10.32 | 0.44% | 10.23 | 0.85% | 10.26 | -0.76% | -0.57% | |
| 2021-12-30 | 10.33 | 10.38 | 10.21 | 10.27 | 0.29% | -0.24% | -0.66% | 8,962,900 | 92,270,000 | 73% | 10.30 | -0.26% | 10.28 | 1.00% | 10.15 | -0.08% | 10.34 | -1.01% | -0.49% | |
| 2021-12-29 | 10.17 | 10.45 | 10.17 | 10.24 | 0.69% | -0.79% | -1.94% | 10,786,000 | 111,338,000 | 81% | 10.32 | 1.24% | 10.18 | 1.23% | 10.15 | -0.20% | 10.44 | -0.86% | -0.35% | |
| 2021-12-28 | 10.23 | 10.32 | 10.10 | 10.17 | 0.10% | -0.26% | -3.46% | 7,447,000 | 75,930,000 | 51% | 10.20 | 1.68% | 10.05 | -0.44% | 10.17 | -0.03% | 10.53 | -1.09% | -0.29% | |
| 2021-12-27 | 9.81 | 10.19 | 9.77 | 10.16 | 2.94% | 1.32% | -4.60% | 11,559,500 | 115,924,000 | 66% | 10.03 | 0.25% | 10.10 | -1.16% | 10.18 | -0.98% | 10.65 | -0.54% | -0.13% | |
| 2021-12-24 | 10.37 | 10.37 | 9.86 | 9.87 | -4.64% | -1.33% | -7.83% | 15,684,500 | 156,888,000 | 86% | 10.00 | -3.13% | 10.22 | -1.01% | 10.28 | -2.05% | 10.71 | -0.59% | -0.01% | |
| 2021-12-23 | 10.40 | 10.42 | 10.25 | 10.35 | -0.86% | 0.23% | -3.91% | 9,897,500 | 102,198,000 | 56% | 10.33 | -0.89% | 10.32 | -0.49% | 10.49 | -1.53% | 10.77 | -0.04% | 0.11% | |
| 2021-12-22 | 10.28 | 10.53 | 10.21 | 10.44 | 1.46% | 0.20% | -3.11% | 10,920,600 | 113,786,000 | 59% | 10.42 | 2.04% | 10.37 | -1.66% | 10.66 | -1.07% | 10.78 | -0.15% | 0.15% | |
| 2021-12-21 | 10.25 | 10.31 | 10.11 | 10.29 | 0.88% | 0.77% | -4.64% | 10,669,300 | 108,940,000 | 56% | 10.21 | -2.09% | 10.55 | -2.30% | 10.77 | -1.31% | 10.79 | -0.19% | 0.21% | |
| 2021-12-20 | 10.90 | 10.92 | 10.20 | 10.20 | -5.47% | -2.20% | -5.66% | 19,793,900 | 206,430,000 | 101% | 10.43 | -4.41% | 10.79 | -1.94% | 10.91 | -0.71% | 10.81 | -0.44% | 0.30% | |
| 2021-12-17 | 11.02 | 11.16 | 10.77 | 10.79 | -2.44% | -1.10% | -0.64% | 16,092,800 | 175,569,000 | 85% | 10.91 | -1.67% | 11.01 | -0.43% | 10.99 | 0.34% | 10.86 | 0.05% | 0.43% | |
| 2021-12-16 | 10.96 | 11.24 | 10.96 | 11.06 | 1.47% | -0.32% | 1.89% | 17,589,700 | 195,160,000 | 89% | 11.10 | 0.83% | 11.05 | 0.64% | 10.96 | 0.84% | 10.86 | 0.33% | 0.57% | |
| 2021-12-15 | 11.14 | 11.22 | 10.84 | 10.90 | -2.24% | -0.95% | 0.75% | 20,461,800 | 225,169,000 | 96% | 11.00 | -0.53% | 10.98 | 0.77% | 10.86 | 0.51% | 10.82 | -0.23% | 0.67% | |
| 2021-12-14 | 10.80 | 11.30 | 10.80 | 11.15 | 3.34% | 0.79% | 2.82% | 31,287,300 | 346,136,000 | 124% | 11.06 | 2.36% | 10.90 | 2.07% | 10.81 | 1.19% | 10.84 | 0.49% | 1.02% | |
| 2021-12-13 | 10.73 | 10.96 | 10.58 | 10.79 | 0.56% | -0.17% | -0.01% | 16,428,700 | 177,565,000 | 64% | 10.81 | 1.24% | 10.68 | 0.36% | 10.68 | -0.23% | 10.79 | 0.68% | 1.15% | |
| 2021-12-10 | 10.50 | 10.78 | 10.45 | 10.73 | 2.48% | 0.51% | 0.11% | 16,051,500 | 171,369,000 | 62% | 10.68 | 1.13% | 10.64 | -0.02% | 10.71 | -0.41% | 10.72 | 0.55% | 1.13% | |
| 2021-12-09 | 10.68 | 10.75 | 10.42 | 10.47 | -1.87% | -0.82% | -1.77% | 16,915,100 | 178,566,000 | 63% | 10.56 | -1.34% | 10.64 | -1.12% | 10.75 | -0.26% | 10.66 | 0.39% | 1.16% | |
| 2021-12-08 | 10.63 | 10.85 | 10.52 | 10.67 | 0.00% | -0.28% | 0.49% | 14,404,400 | 154,125,000 | 55% | 10.70 | 0.23% | 10.76 | -0.44% | 10.78 | -0.79% | 10.62 | 0.49% | 1.15% | | |
|
