*ST金洲( 000587.SZ 深证) | 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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-04-16 | 1.77 | 1.77 | 1.72 | 1.74 | 0.58% | -0.11% | 1.52% | 3,457,300 | 6,021,000 | 46% | 1.74 | 0.75% | 1.73 | 0.58% | 1.73 | 0.29% | 1.71 | -0.70% | 0.45% |  |
| 2021-04-15 | 1.67 | 1.78 | 1.67 | 1.73 | -0.57% | 0.06% | 0.23% | 9,131,000 | 15,786,000 | 102% | 1.73 | -0.52% | 1.72 | -0.17% | 1.72 | 0.47% | 1.73 | 0.00% | 0.64% | |
| 2021-04-14 | 1.73 | 1.78 | 1.71 | 1.74 | 0.58% | 0.12% | 0.81% | 5,256,500 | 9,138,000 | 55% | 1.74 | 1.46% | 1.73 | 0.47% | 1.72 | 0.47% | 1.73 | 0.64% | 0.65% |  |
| 2021-04-13 | 1.71 | 1.75 | 1.67 | 1.73 | -1.14% | 0.99% | 0.87% | 11,662,500 | 19,978,000 | 115% | 1.71 | -1.21% | 1.72 | 0.47% | 1.71 | -0.06% | 1.72 | 1.36% | 0.48% | |
| 2021-04-12 | 1.66 | 1.75 | 1.65 | 1.75 | 4.79% | 0.92% | 3.43% | 14,939,700 | 25,900,000 | 144% | 1.73 | 3.77% | 1.71 | 2.09% | 1.71 | 0.95% | 1.69 | 1.81% | 0.26% | |
| 2021-04-09 | 1.66 | 1.70 | 1.65 | 1.67 | 0.00% | -0.06% | 0.48% | 3,130,500 | 5,232,000 | 29% | 1.67 | -0.30% | 1.68 | -1.00% | 1.69 | -2.14% | 1.66 | 0.24% | -0.07% | |
| 2021-04-08 | 1.68 | 1.73 | 1.64 | 1.67 | -0.60% | -0.36% | 0.72% | 6,109,000 | 10,239,000 | 56% | 1.68 | -0.18% | 1.69 | -0.41% | 1.73 | -0.35% | 1.66 | 0.12% | -0.17% | |
| 2021-04-07 | 1.72 | 1.73 | 1.66 | 1.68 | -2.33% | 0.06% | 1.45% | 6,600,300 | 11,082,000 | 61% | 1.68 | -3.17% | 1.70 | -2.80% | 1.74 | 0.87% | 1.66 | 0.18% | -0.22% | |
| 2021-04-06 | 1.67 | 1.78 | 1.66 | 1.72 | 1.18% | -0.81% | 4.05% | 4,964,800 | 8,607,000 | 47% | 1.73 | 2.18% | 1.75 | 0.29% | 1.72 | 2.14% | 1.65 | 0.43% | -0.24% | |
| 2021-04-02 | 1.73 | 1.73 | 1.67 | 1.70 | -3.41% | 0.18% | 3.28% | 10,651,100 | 18,077,000 | 97% | 1.70 | -4.98% | 1.74 | 1.10% | 1.68 | 2.06% | 1.65 | 0.43% | -0.37% | |
| 2021-04-01 | 1.78 | 1.81 | 1.75 | 1.76 | 2.33% | -1.46% | 7.38% | 16,944,100 | 30,255,000 | 157% | 1.79 | 3.30% | 1.73 | 5.18% | 1.65 | 2.61% | 1.64 | 1.24% | -0.43% | |
| 2021-03-31 | 1.74 | 1.74 | 1.67 | 1.72 | 3.61% | -0.52% | 6.24% | 14,284,400 | 24,702,000 | 136% | 1.73 | 5.94% | 1.64 | 4.53% | 1.61 | 1.84% | 1.62 | 0.06% | -0.47% | |
| 2021-03-30 | 1.54 | 1.66 | 1.54 | 1.66 | 5.06% | 1.72% | 2.60% | 11,769,400 | 19,202,000 | 108% | 1.63 | 3.95% | 1.57 | 1.03% | 1.58 | 0.25% | 1.62 | -1.10% | -0.38% | |
| 2021-03-29 | 1.50 | 1.58 | 1.49 | 1.58 | 5.33% | 0.64% | -3.42% | 16,681,100 | 26,191,000 | 141% | 1.57 | 3.49% | 1.55 | -0.51% | 1.58 | -0.57% | 1.64 | -0.79% | -0.14% | |
| 2021-03-26 | 1.58 | 1.58 | 1.50 | 1.50 | -5.06% | -1.12% | -9.04% | 14,375,400 | 21,808,000 | 128% | 1.52 | -4.77% | 1.56 | -3.64% | 1.58 | -2.34% | 1.65 | -1.49% | 0.03% | |
| 2021-03-25 | 1.62 | 1.63 | 1.57 | 1.58 | -3.07% | -0.82% | -5.62% | 6,217,500 | 9,906,000 | 60% | 1.59 | -2.33% | 1.62 | -0.31% | 1.62 | -0.67% | 1.67 | -0.77% | 0.37% | |
| 2021-03-24 | 1.64 | 1.66 | 1.61 | 1.63 | -0.61% | -0.06% | -3.38% | 6,134,700 | 10,003,000 | 57% | 1.63 | -0.25% | 1.63 | 0.00% | 1.63 | -1.51% | 1.69 | -0.35% | 0.52% | |
| 2021-03-23 | 1.62 | 1.65 | 1.61 | 1.64 | 1.86% | 0.31% | -3.13% | 7,277,400 | 11,900,000 | 63% | 1.64 | 1.36% | 1.63 | -0.49% | 1.66 | -1.66% | 1.69 | 0.00% | 0.73% | |
| 2021-03-22 | 1.61 | 1.65 | 1.57 | 1.61 | 0.00% | -0.19% | -4.90% | 8,832,200 | 14,250,000 | 68% | 1.61 | -0.92% | 1.63 | -2.39% | 1.69 | -0.53% | 1.69 | -0.88% | 1.02% | |
| 2021-03-19 | 1.65 | 1.67 | 1.61 | 1.61 | -4.73% | -1.11% | -5.74% | 14,667,000 | 23,875,000 | 101% | 1.63 | -1.63% | 1.67 | -3.01% | 1.70 | -1.22% | 1.71 | -0.23% | 1.51% | |
| 2021-03-18 | 1.68 | 1.70 | 1.63 | 1.69 | -1.17% | 2.11% | -1.29% | 11,684,800 | 19,337,000 | 78% | 1.66 | -5.43% | 1.73 | -0.69% | 1.72 | -1.15% | 1.71 | 0.88% | 1.78% | |
| 2021-03-17 | 1.77 | 1.79 | 1.71 | 1.71 | -3.39% | -2.29% | 0.77% | 11,277,500 | 19,731,000 | 74% | 1.75 | -0.40% | 1.74 | 0.64% | 1.74 | 0.64% | 1.70 | 0.95% | 1.91% | |
| 2021-03-16 | 1.69 | 1.77 | 1.67 | 1.77 | 4.73% | 0.74% | 5.29% | 16,171,300 | 28,420,000 | 107% | 1.76 | 5.34% | 1.73 | 0.58% | 1.73 | 1.41% | 1.68 | 1.33% | 2.00% | |
| 2021-03-15 | 1.70 | 1.70 | 1.64 | 1.69 | -0.59% | 1.32% | 1.87% | 6,620,700 | 11,042,000 | 43% | 1.67 | -2.57% | 1.72 | -0.29% | 1.70 | -1.05% | 1.66 | 0.85% | 2.05% | |
| 2021-03-12 | 1.73 | 1.75 | 1.68 | 1.70 | -2.86% | -0.70% | 3.34% | 8,995,400 | 15,404,000 | 58% | 1.71 | -2.12% | 1.72 | 1.06% | 1.72 | 0.59% | 1.65 | 1.92% | 2.15% | |
| 2021-03-11 | 1.76 | 1.80 | 1.72 | 1.75 | 0.00% | 0.06% | 8.43% | 10,810,800 | 18,909,000 | 64% | 1.75 | 2.52% | 1.70 | -0.70% | 1.71 | 1.91% | 1.61 | 0.69% | 2.36% | |
| 2021-03-10 | 1.68 | 1.75 | 1.61 | 1.75 | 4.79% | 2.58% | 9.17% | 15,131,800 | 25,817,000 | 92% | 1.71 | 1.85% | 1.72 | 0.71% | 1.68 | 1.33% | 1.60 | 1.78% | 2.40% | |
| 2021-03-09 | 1.66 | 1.76 | 1.65 | 1.67 | -4.02% | -0.30% | 6.03% | 19,073,400 | 31,945,000 | 117% | 1.68 | -4.40% | 1.70 | 1.92% | 1.66 | 1.41% | 1.58 | 2.87% | 2.45% | |
| 2021-03-08 | 1.74 | 1.77 | 1.69 | 1.74 | 2.96% | -0.68% | 13.65% | 23,685,000 | 41,491,000 | 158% | 1.75 | 4.66% | 1.67 | 3.92% | 1.63 | 3.55% | 1.53 | 4.01% | 2.26% | |
| 2021-03-05 | 1.61 | 1.69 | 1.61 | 1.69 | 0.00% | 0.96% | 14.81% | 20,903,700 | 34,995,000 | 146% | 1.67 | 5.75% | 1.61 | 3.28% | 1.58 | 3.55% | 1.47 | 2.51% | 1.98% | | |
|
