锌业股份( 000751.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 | 3.40 | 3.59 | 3.39 | 3.48 | -1.69% | -0.66% | -1.47% | 43,815,500 | 153,500,000 | 69% | 3.50 | -2.80% | 3.58 | -0.61% | 3.65 | 0.61% | 3.53 | 0.23% | 1.65% |  |
| 2021-02-25 | 3.73 | 3.76 | 3.53 | 3.54 | -3.01% | -1.78% | 0.45% | 58,726,500 | 211,642,000 | 102% | 3.60 | -0.11% | 3.60 | -1.96% | 3.63 | 1.06% | 3.52 | 0.86% | 1.52% | |
| 2021-02-24 | 3.58 | 3.70 | 3.55 | 3.65 | 1.96% | 1.16% | 4.46% | 73,548,700 | 265,400,000 | 138% | 3.61 | 0.25% | 3.68 | 1.13% | 3.59 | 0.82% | 3.49 | 0.98% | 1.27% | |
| 2021-02-23 | 3.60 | 3.74 | 3.50 | 3.58 | -4.53% | -0.53% | 3.47% | 110,785,100 | 398,708,000 | 234% | 3.60 | -4.36% | 3.63 | 1.57% | 3.56 | 1.40% | 3.46 | 1.59% | 1.13% | |
| 2021-02-22 | 3.62 | 3.82 | 3.58 | 3.75 | 8.07% | -0.35% | 10.10% | 150,457,500 | 566,116,000 | 425% | 3.76 | 10.06% | 3.58 | 7.67% | 3.51 | 7.77% | 3.41 | 7.38% | 0.94% | |
| 2021-02-19 | 3.32 | 3.53 | 3.29 | 3.47 | 4.83% | 1.49% | 9.39% | 71,793,000 | 245,471,000 | 305% | 3.42 | 3.98% | 3.32 | 4.30% | 3.26 | 3.93% | 3.17 | 3.59% | 0.17% | |
| 2021-02-18 | 3.26 | 3.35 | 3.22 | 3.31 | 6.77% | 0.67% | 8.10% | 56,275,300 | 185,029,000 | 304% | 3.29 | 7.00% | 3.19 | 5.57% | 3.13 | 5.06% | 3.06 | 2.89% | -0.25% | |
| 2021-02-10 | 3.05 | 3.12 | 3.02 | 3.10 | 1.31% | 0.88% | 4.17% | 19,955,400 | 61,321,000 | 129% | 3.07 | 1.59% | 3.02 | 1.55% | 2.98 | 0.78% | 2.98 | 0.17% | -0.56% | |
| 2021-02-09 | 2.93 | 3.08 | 2.93 | 3.06 | 3.73% | 1.16% | 3.00% | 21,475,100 | 64,971,000 | 140% | 3.03 | 3.14% | 2.97 | 1.78% | 2.96 | 0.72% | 2.97 | -0.24% | -0.66% | |
| 2021-02-08 | 2.92 | 2.98 | 2.86 | 2.95 | 1.72% | 0.58% | -0.94% | 14,473,300 | 42,443,000 | 93% | 2.93 | 0.55% | 2.92 | -0.65% | 2.94 | -0.14% | 2.98 | -0.96% | -0.68% | |
| 2021-02-05 | 2.90 | 2.98 | 2.86 | 2.90 | 0.00% | -0.58% | -3.56% | 10,406,300 | 30,358,000 | 60% | 2.92 | 0.21% | 2.94 | -0.24% | 2.94 | -0.14% | 3.01 | -1.05% | -0.70% | |
| 2021-02-04 | 2.98 | 3.01 | 2.85 | 2.90 | -3.01% | -0.38% | -4.57% | 18,257,800 | 53,147,000 | 92% | 2.91 | -2.35% | 2.95 | -0.64% | 2.95 | -0.71% | 3.04 | -1.62% | -0.81% | |
| 2021-02-03 | 2.93 | 3.03 | 2.91 | 2.99 | 1.01% | 0.30% | -3.20% | 16,995,100 | 50,670,000 | 79% | 2.98 | 1.09% | 2.97 | 0.58% | 2.97 | -0.50% | 3.09 | -0.45% | -0.88% | |
| 2021-02-02 | 2.99 | 3.00 | 2.92 | 2.96 | -0.34% | 0.37% | -4.61% | 10,713,800 | 31,594,000 | 49% | 2.95 | -0.20% | 2.95 | -0.64% | 2.98 | -0.96% | 3.10 | -0.29% | -0.92% | |
| 2021-02-01 | 2.90 | 3.00 | 2.89 | 2.97 | 2.41% | 0.51% | -4.56% | 12,677,500 | 37,462,000 | 57% | 2.96 | 0.41% | 2.97 | -1.00% | 3.01 | -1.34% | 3.11 | -0.38% | -0.98% | |
| 2021-01-29 | 3.01 | 3.02 | 2.88 | 2.90 | -2.68% | -1.46% | -7.17% | 17,373,800 | 51,129,000 | 76% | 2.94 | -1.93% | 3.00 | -1.71% | 3.05 | -1.55% | 3.12 | -0.51% | -1.04% | |
| 2021-01-28 | 2.98 | 3.05 | 2.95 | 2.98 | -1.32% | -0.70% | -5.10% | 16,913,200 | 50,764,000 | 75% | 3.00 | -1.54% | 3.05 | -1.58% | 3.10 | -1.77% | 3.14 | -0.25% | -1.05% | |
| 2021-01-27 | 3.07 | 3.09 | 3.01 | 3.02 | -1.63% | -0.92% | -4.07% | 16,801,100 | 51,206,000 | 71% | 3.05 | -1.46% | 3.10 | -1.15% | 3.16 | -0.41% | 3.15 | -0.79% | -1.10% | |
| 2021-01-26 | 3.12 | 3.17 | 3.05 | 3.07 | -2.85% | -0.74% | -3.25% | 18,090,500 | 55,959,000 | 73% | 3.09 | -1.25% | 3.13 | -1.69% | 3.17 | -0.16% | 3.17 | -0.47% | -1.03% | |
| 2021-01-25 | 3.11 | 3.21 | 3.04 | 3.16 | 0.96% | 0.89% | -0.88% | 27,674,300 | 86,665,000 | 112% | 3.13 | -0.82% | 3.19 | -0.31% | 3.18 | -0.22% | 3.19 | -1.18% | -1.03% | |
| 2021-01-22 | 3.24 | 3.24 | 3.10 | 3.13 | -4.28% | -0.89% | -2.98% | 33,332,100 | 105,272,000 | 120% | 3.16 | -3.04% | 3.20 | -0.13% | 3.18 | -0.03% | 3.23 | -2.12% | -0.95% | |
| 2021-01-21 | 3.18 | 3.33 | 3.13 | 3.27 | 3.15% | 0.40% | -0.79% | 37,012,100 | 120,547,000 | 116% | 3.26 | 3.53% | 3.20 | 1.98% | 3.18 | 1.50% | 3.30 | -2.37% | -0.73% | |
| 2021-01-20 | 3.11 | 3.18 | 3.11 | 3.17 | 1.60% | 0.76% | -6.10% | 16,748,500 | 52,695,000 | 42% | 3.15 | 0.70% | 3.14 | 0.10% | 3.14 | -1.29% | 3.38 | -0.82% | -0.45% | |
| 2021-01-19 | 3.15 | 3.15 | 3.11 | 3.12 | -0.95% | -0.13% | -8.34% | 14,368,100 | 44,889,000 | 33% | 3.12 | -0.79% | 3.14 | 0.03% | 3.18 | -0.75% | 3.40 | -0.85% | -0.38% | |
| 2021-01-18 | 3.12 | 3.17 | 3.09 | 3.15 | 0.64% | 0.03% | -8.24% | 15,463,500 | 48,694,000 | 32% | 3.15 | 0.35% | 3.14 | -1.75% | 3.20 | -1.78% | 3.43 | -1.04% | -0.34% | |
| 2021-01-15 | 3.13 | 3.18 | 3.08 | 3.13 | 0.64% | -0.25% | -9.77% | 17,332,700 | 54,387,000 | 32% | 3.14 | 0.32% | 3.19 | -1.02% | 3.26 | -2.72% | 3.47 | -0.63% | -0.28% | |
| 2021-01-14 | 3.20 | 3.21 | 3.08 | 3.11 | -4.31% | -0.58% | -10.91% | 30,949,600 | 96,807,000 | 52% | 3.13 | -5.16% | 3.23 | -2.80% | 3.35 | -3.21% | 3.49 | -0.74% | -0.21% | |
| 2021-01-13 | 3.29 | 3.39 | 3.24 | 3.25 | -1.52% | -1.46% | -7.59% | 27,866,800 | 91,909,000 | 45% | 3.30 | 0.86% | 3.32 | -2.53% | 3.46 | -0.72% | 3.52 | -0.06% | -0.11% | |
| 2021-01-12 | 3.25 | 3.30 | 3.21 | 3.30 | 0.61% | 0.92% | -6.22% | 21,820,100 | 71,344,000 | 33% | 3.27 | -2.27% | 3.40 | -2.74% | 3.49 | -0.83% | 3.52 | -0.45% | -0.10% | |
| 2021-01-11 | 3.40 | 3.42 | 3.28 | 3.28 | 0.00% | -1.97% | -7.21% | 56,375,900 | 188,614,000 | 81% | 3.35 | -4.07% | 3.50 | -1.27% | 3.52 | -1.49% | 3.54 | -0.45% | 0.01% | | |
|
