中钨高新( 000657.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-02-26 | 7.26 | 7.60 | 7.20 | 7.37 | -2.25% | -0.57% | -2.22% | 25,494,900 | 188,959,000 | 59% | 7.41 | -4.09% | 7.68 | -0.97% | 7.79 | 0.47% | 7.54 | 0.44% | 0.96% |  |
| 2021-02-25 | 8.11 | 8.19 | 7.45 | 7.54 | -4.19% | -2.43% | 0.48% | 43,497,600 | 336,161,000 | 108% | 7.73 | -0.64% | 7.75 | -1.32% | 7.75 | 0.87% | 7.50 | 0.81% | 0.88% | |
| 2021-02-24 | 7.62 | 7.97 | 7.59 | 7.87 | 2.61% | 1.18% | 5.72% | 46,077,200 | 358,387,000 | 125% | 7.78 | 0.34% | 7.86 | 1.41% | 7.68 | 1.41% | 7.44 | 1.03% | 0.80% | |
| 2021-02-23 | 7.64 | 7.89 | 7.56 | 7.67 | -2.29% | -1.06% | 4.10% | 43,962,400 | 340,781,000 | 130% | 7.75 | -2.64% | 7.75 | 1.37% | 7.58 | 1.35% | 7.37 | 1.24% | 0.79% | |
| 2021-02-22 | 7.64 | 8.36 | 7.62 | 7.85 | 3.29% | -1.41% | 7.86% | 78,826,000 | 627,641,000 | 263% | 7.96 | 7.39% | 7.64 | 4.41% | 7.48 | 3.56% | 7.28 | 3.43% | 0.69% | |
| 2021-02-19 | 7.28 | 7.60 | 7.18 | 7.60 | 3.68% | 2.51% | 8.00% | 50,964,500 | 377,853,000 | 205% | 7.41 | 0.56% | 7.32 | 1.71% | 7.22 | 2.11% | 7.04 | 1.60% | 0.37% | |
| 2021-02-18 | 7.46 | 7.60 | 7.16 | 7.33 | 2.09% | -0.58% | 5.83% | 50,211,400 | 370,193,000 | 231% | 7.37 | 2.90% | 7.20 | 2.70% | 7.07 | 2.88% | 6.93 | 1.66% | 0.22% | |
| 2021-02-10 | 7.01 | 7.32 | 6.96 | 7.18 | 2.28% | 0.21% | 5.39% | 48,002,000 | 343,942,000 | 256% | 7.17 | 3.23% | 7.01 | 4.91% | 6.87 | 2.84% | 6.81 | 1.23% | 0.07% | |
| 2021-02-09 | 6.41 | 7.02 | 6.41 | 7.02 | 10.03% | 1.14% | 4.31% | 28,581,100 | 198,394,000 | 177% | 6.94 | 9.83% | 6.68 | 3.95% | 6.68 | 1.77% | 6.73 | -0.59% | -0.05% | |
| 2021-02-08 | 6.28 | 6.41 | 6.19 | 6.38 | 1.92% | 0.95% | -5.76% | 8,160,000 | 51,571,000 | 46% | 6.32 | -0.60% | 6.43 | -2.37% | 6.57 | -0.38% | 6.77 | -1.24% | 0.07% | |
| 2021-02-05 | 6.52 | 6.55 | 6.24 | 6.26 | -3.84% | -1.54% | -8.68% | 14,134,500 | 89,869,000 | 67% | 6.36 | -3.02% | 6.58 | -1.28% | 6.59 | -1.11% | 6.86 | -0.41% | 0.24% | |
| 2021-02-04 | 6.73 | 6.75 | 6.43 | 6.51 | -3.70% | -0.70% | -5.42% | 14,017,800 | 91,905,000 | 65% | 6.56 | -3.42% | 6.67 | -0.05% | 6.66 | -1.05% | 6.88 | 0.09% | 0.22% | |
| 2021-02-03 | 6.65 | 6.93 | 6.61 | 6.76 | 0.30% | -0.41% | -1.70% | 17,218,300 | 116,873,000 | 71% | 6.79 | 2.29% | 6.67 | 0.27% | 6.74 | -0.63% | 6.88 | 0.85% | 0.06% | |
| 2021-02-02 | 6.60 | 6.77 | 6.51 | 6.74 | 1.97% | 1.57% | -1.16% | 17,278,600 | 114,663,000 | 67% | 6.64 | 1.25% | 6.65 | -1.47% | 6.78 | -2.11% | 6.82 | 0.27% | -0.22% | |
| 2021-02-01 | 6.54 | 6.65 | 6.42 | 6.61 | 0.15% | 0.85% | -2.81% | 12,508,000 | 81,981,000 | 48% | 6.55 | -2.53% | 6.75 | -1.80% | 6.92 | -1.38% | 6.80 | 0.27% | -0.41% | |
| 2021-01-29 | 6.95 | 7.10 | 6.51 | 6.60 | -3.08% | -1.84% | -2.70% | 20,555,300 | 138,223,000 | 76% | 6.72 | -2.97% | 6.88 | -2.73% | 7.02 | -0.10% | 6.78 | 0.03% | -0.64% | |
| 2021-01-28 | 6.97 | 7.10 | 6.77 | 6.81 | -3.40% | -1.73% | 0.43% | 16,698,700 | 115,720,000 | 66% | 6.93 | -1.09% | 7.07 | -0.62% | 7.03 | 1.05% | 6.78 | 0.22% | -0.70% | |
| 2021-01-27 | 7.10 | 7.18 | 6.81 | 7.05 | -1.12% | 0.63% | 4.20% | 16,714,500 | 117,095,000 | 68% | 7.01 | -2.57% | 7.11 | 0.87% | 6.96 | 1.70% | 6.77 | 0.03% | -0.78% | |
| 2021-01-26 | 7.20 | 7.32 | 7.07 | 7.13 | -0.83% | -0.85% | 5.41% | 27,395,100 | 196,993,000 | 116% | 7.19 | 1.24% | 7.05 | 2.37% | 6.84 | 1.67% | 6.76 | 0.55% | -0.78% | |
| 2021-01-25 | 6.82 | 7.23 | 6.82 | 7.19 | 6.05% | 1.22% | 6.88% | 38,698,900 | 274,881,000 | 173% | 7.10 | 4.49% | 6.89 | 3.75% | 6.73 | 2.11% | 6.73 | 0.54% | -0.87% | |
| 2021-01-22 | 6.90 | 6.93 | 6.68 | 6.78 | -3.00% | -0.26% | 1.33% | 23,064,600 | 156,789,000 | 109% | 6.80 | 0.62% | 6.64 | 1.25% | 6.59 | 0.55% | 6.69 | -0.68% | -0.95% | |
| 2021-01-21 | 6.38 | 7.00 | 6.35 | 6.99 | 9.22% | 3.46% | 3.76% | 47,631,500 | 321,811,000 | 225% | 6.76 | 7.10% | 6.56 | 2.20% | 6.55 | 1.19% | 6.74 | -1.52% | -0.88% | |
| 2021-01-20 | 6.39 | 6.42 | 6.23 | 6.40 | 0.16% | 1.46% | -6.45% | 28,071,700 | 177,074,000 | 136% | 6.31 | -1.85% | 6.42 | -1.32% | 6.48 | -2.18% | 6.84 | -1.88% | -0.66% | |
| 2021-01-19 | 6.53 | 6.54 | 6.36 | 6.39 | -3.03% | -0.58% | -8.35% | 19,377,400 | 124,547,000 | 102% | 6.43 | -1.40% | 6.50 | -1.22% | 6.62 | -1.59% | 6.97 | -1.62% | -0.43% | |
| 2021-01-18 | 6.60 | 6.71 | 6.39 | 6.59 | -0.60% | 1.10% | -7.01% | 27,492,500 | 179,194,000 | 147% | 6.52 | -1.32% | 6.58 | -3.04% | 6.73 | -2.68% | 7.09 | -2.06% | -0.21% | |
| 2021-01-15 | 6.64 | 6.69 | 6.50 | 6.63 | 0.45% | 0.38% | -8.37% | 10,025,400 | 66,215,000 | 55% | 6.61 | -1.20% | 6.79 | -1.54% | 6.91 | -1.93% | 7.24 | -0.54% | 0.08% | |
| 2021-01-14 | 6.81 | 6.86 | 6.60 | 6.60 | -3.93% | -1.27% | -9.28% | 14,748,700 | 98,591,000 | 81% | 6.69 | -4.95% | 6.89 | -2.31% | 7.05 | -2.73% | 7.28 | -0.59% | 0.17% | |
| 2021-01-13 | 6.99 | 7.22 | 6.84 | 6.87 | -2.69% | -2.32% | -6.12% | 13,726,000 | 96,532,000 | 77% | 7.03 | 0.67% | 7.06 | -1.41% | 7.25 | -0.86% | 7.32 | -0.03% | 0.27% | |
| 2021-01-12 | 6.98 | 7.12 | 6.83 | 7.06 | 0.28% | 1.06% | -3.55% | 12,925,200 | 90,300,000 | 72% | 6.99 | -1.99% | 7.16 | -2.53% | 7.31 | -1.18% | 7.32 | -0.34% | 0.28% | |
| 2021-01-11 | 7.26 | 7.33 | 7.02 | 7.04 | 0.00% | -1.23% | -4.15% | 17,333,300 | 123,556,000 | 96% | 7.13 | -2.26% | 7.34 | -1.16% | 7.40 | -0.98% | 7.35 | -0.26% | 0.38% | | |
|
