大冶特钢( 000708.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-05-21 | 13.41 | 13.86 | 13.41 | 13.84 | 1.84% | 0.64% | 2.40% | 4,643,700 | 63,859,000 | 109% | 13.75 | 2.65% | 13.67 | -1.14% | 13.74 | 0.24% | 13.52 | 1.05% | -0.07% |  |
| 2019-05-20 | 13.65 | 13.69 | 13.13 | 13.59 | -0.37% | 1.44% | 1.61% | 2,775,100 | 37,178,000 | 60% | 13.40 | -2.75% | 13.83 | 0.12% | 13.71 | -0.21% | 13.38 | 1.08% | -0.31% | |
| 2019-05-17 | 14.17 | 14.18 | 13.54 | 13.64 | -3.47% | -0.99% | 3.08% | 3,902,000 | 53,754,000 | 79% | 13.78 | -2.24% | 13.81 | 0.37% | 13.74 | 0.35% | 13.23 | 0.52% | -0.61% | |
| 2019-05-16 | 14.06 | 14.30 | 13.81 | 14.13 | 3.97% | 0.27% | 7.35% | 5,419,800 | 76,378,000 | 105% | 14.09 | 4.73% | 13.76 | 1.72% | 13.69 | 1.81% | 13.16 | 0.82% | -0.80% | |
| 2019-05-15 | 13.65 | 13.72 | 13.25 | 13.59 | 0.52% | 1.00% | 4.09% | 3,774,000 | 50,779,000 | 70% | 13.46 | -0.64% | 13.53 | -0.38% | 13.45 | 1.05% | 13.06 | -0.02% | -1.00% | |
| 2019-05-14 | 13.47 | 13.73 | 13.30 | 13.52 | -0.22% | -0.16% | 3.53% | 2,841,700 | 38,483,000 | 52% | 13.54 | -0.49% | 13.58 | 1.15% | 13.31 | 1.26% | 13.06 | -0.59% | -1.09% | |
| 2019-05-13 | 13.51 | 13.87 | 13.45 | 13.55 | -0.95% | -0.43% | 3.14% | 3,187,400 | 43,374,000 | 54% | 13.61 | 0.17% | 13.43 | 1.64% | 13.14 | 1.68% | 13.14 | -0.82% | -1.14% | |
| 2019-05-10 | 13.40 | 13.82 | 13.18 | 13.68 | 4.03% | 0.70% | 3.28% | 5,456,600 | 74,129,000 | 84% | 13.59 | 3.46% | 13.21 | 2.12% | 12.93 | 0.63% | 13.25 | -0.81% | -1.21% | |
| 2019-05-09 | 12.70 | 13.40 | 12.64 | 13.15 | 2.02% | 0.14% | -1.52% | 4,862,400 | 63,850,000 | 64% | 13.13 | 1.43% | 12.94 | 1.76% | 12.85 | 0.12% | 13.35 | -0.94% | -1.33% | |
| 2019-05-08 | 12.82 | 13.20 | 12.58 | 12.89 | -1.90% | -0.43% | -4.37% | 6,249,900 | 80,910,000 | 79% | 12.95 | 1.11% | 12.71 | -0.36% | 12.83 | -0.48% | 13.48 | -0.98% | -1.26% | |
| 2019-05-07 | 12.57 | 13.14 | 12.41 | 13.14 | 7.09% | 2.62% | -3.47% | 7,578,000 | 97,029,000 | 97% | 12.80 | 2.98% | 12.76 | -0.38% | 12.89 | -1.81% | 13.61 | -1.33% | -1.10% | |
| 2019-05-06 | 12.69 | 12.99 | 12.01 | 12.27 | -5.83% | -1.32% | -11.06% | 7,657,300 | 95,210,000 | 98% | 12.43 | -4.53% | 12.81 | -2.35% | 13.13 | -3.01% | 13.80 | -1.95% | -0.88% | |
| 2019-04-30 | 12.79 | 13.38 | 12.73 | 13.03 | 2.04% | 0.05% | -7.40% | 8,119,600 | 105,751,000 | 108% | 13.02 | 0.12% | 13.12 | -2.66% | 13.54 | -1.88% | 14.07 | -1.35% | -0.61% | |
| 2019-04-29 | 13.48 | 13.51 | 12.73 | 12.77 | -3.48% | -1.84% | -10.47% | 5,456,100 | 70,981,000 | 73% | 13.01 | -2.71% | 13.47 | -2.87% | 13.80 | -1.77% | 14.26 | -1.19% | -0.37% | |
| 2019-04-26 | 13.52 | 13.70 | 13.14 | 13.23 | -2.29% | -1.05% | -8.34% | 5,197,400 | 69,492,000 | 67% | 13.37 | -3.76% | 13.87 | -1.06% | 14.04 | -1.34% | 14.43 | -0.91% | -0.15% | |
| 2019-04-25 | 14.43 | 14.48 | 13.50 | 13.54 | -5.91% | -2.54% | -7.05% | 7,340,900 | 101,988,000 | 93% | 13.89 | -1.87% | 14.02 | -1.33% | 14.23 | -1.22% | 14.57 | -1.12% | 0.03% | |
| 2019-04-24 | 13.86 | 14.43 | 13.82 | 14.39 | 5.27% | 1.64% | -2.32% | 8,534,700 | 120,837,000 | 105% | 14.16 | 1.11% | 14.21 | -1.10% | 14.41 | -1.34% | 14.73 | -1.55% | 0.30% | |
| 2019-04-23 | 14.60 | 14.70 | 13.51 | 13.67 | -5.40% | -2.38% | -8.65% | 12,948,900 | 181,325,000 | 152% | 14.00 | -4.86% | 14.37 | -3.56% | 14.61 | -2.03% | 14.96 | -1.96% | 0.67% | |
| 2019-04-22 | 15.10 | 15.20 | 14.38 | 14.45 | -4.30% | -1.82% | -5.33% | 6,159,400 | 90,652,000 | 70% | 14.72 | -1.59% | 14.90 | -1.08% | 14.91 | -0.24% | 15.26 | -0.24% | 1.21% | |
| 2019-04-19 | 15.00 | 15.25 | 14.80 | 15.10 | 1.07% | 0.97% | -1.30% | 4,385,100 | 65,578,000 | 43% | 14.96 | -0.87% | 15.06 | 0.67% | 14.94 | 0.07% | 15.30 | 0.57% | 1.69% | |
| 2019-04-18 | 15.16 | 15.29 | 14.90 | 14.94 | -1.45% | -0.97% | -1.79% | 4,597,500 | 69,359,000 | 42% | 15.09 | -0.18% | 14.96 | 0.33% | 14.93 | -0.59% | 15.21 | 0.88% | 1.87% | |
| 2019-04-17 | 15.05 | 15.33 | 14.88 | 15.16 | 2.36% | 0.31% | 0.52% | 6,601,900 | 99,773,000 | 59% | 15.11 | 2.60% | 14.91 | 0.38% | 15.02 | -1.44% | 15.08 | 0.75% | 1.85% | |
| 2019-04-16 | 14.72 | 15.00 | 14.40 | 14.81 | 0.95% | 0.54% | -1.06% | 6,875,700 | 101,280,000 | 61% | 14.73 | -1.14% | 14.86 | -1.44% | 15.24 | -1.31% | 14.97 | 1.11% | 1.80% | |
| 2019-04-15 | 15.30 | 15.41 | 14.65 | 14.67 | -2.00% | -1.54% | -0.91% | 8,388,700 | 124,989,000 | 73% | 14.90 | -0.04% | 15.07 | -2.49% | 15.44 | -0.10% | 14.81 | 0.97% | 1.82% | |
| 2019-04-12 | 15.20 | 15.20 | 14.65 | 14.97 | -1.90% | 0.43% | 2.09% | 9,381,500 | 139,839,000 | 85% | 14.91 | -3.13% | 15.46 | -1.51% | 15.46 | 0.68% | 14.66 | 0.86% | 1.77% | |
| 2019-04-11 | 15.74 | 15.97 | 15.02 | 15.26 | -3.11% | -0.83% | 4.97% | 9,513,300 | 146,392,000 | 94% | 15.39 | -3.85% | 15.69 | 0.75% | 15.36 | 1.57% | 14.54 | 1.60% | 1.73% | |
| 2019-04-10 | 15.78 | 16.38 | 15.63 | 15.75 | -2.30% | -1.59% | 10.07% | 10,662,200 | 170,634,000 | 114% | 16.00 | 2.12% | 15.58 | 2.40% | 15.12 | 2.27% | 14.31 | 2.13% | 1.60% | |
| 2019-04-09 | 15.80 | 16.20 | 15.08 | 16.12 | 2.22% | 2.86% | 15.06% | 18,251,100 | 286,032,000 | 207% | 15.67 | 2.59% | 15.21 | 3.92% | 14.78 | 4.20% | 14.01 | 3.52% | 1.42% | |
| 2019-04-08 | 14.46 | 15.77 | 14.37 | 15.77 | 9.97% | 3.23% | 16.52% | 20,663,000 | 315,651,000 | 270% | 15.28 | 6.00% | 14.64 | 6.29% | 14.19 | 5.78% | 13.53 | 4.52% | 1.12% | |
| 2019-04-04 | 13.53 | 14.85 | 13.51 | 14.34 | 0.00% | -0.50% | 10.74% | 12,066,900 | 173,909,000 | 189% | 14.41 | 7.71% | 13.77 | 4.46% | 13.41 | 3.87% | 12.95 | 2.34% | 0.75% | | |
|
