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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-01-22 | 3.21 | 3.24 | 3.14 | 3.21 | 0.00% | 0.60% | -1.50% | 8,699,500 | 27,759,000 | 58% | 3.19 | -1.33% | 3.23 | -1.76% | 3.28 | -0.27% | 3.26 | 0.00% | 0.11% | |
| 2020-01-21 | 3.28 | 3.28 | 3.21 | 3.21 | -2.43% | -0.74% | -1.50% | 10,757,800 | 34,787,000 | 68% | 3.23 | -0.86% | 3.29 | -0.15% | 3.28 | -0.12% | 3.26 | -0.09% | 0.15% | |
| 2020-01-20 | 3.28 | 3.29 | 3.23 | 3.29 | -0.30% | 0.86% | 0.86% | 13,455,900 | 43,889,000 | 84% | 3.26 | -2.07% | 3.30 | -0.06% | 3.29 | 0.27% | 3.26 | -0.03% | 0.20% | |
| 2020-01-17 | 3.36 | 3.38 | 3.29 | 3.30 | 0.30% | -0.93% | 1.13% | 26,001,400 | 86,622,000 | 161% | 3.33 | 1.90% | 3.30 | 0.79% | 3.28 | 0.92% | 3.26 | 0.40% | 0.24% | |
| 2020-01-16 | 3.26 | 3.30 | 3.21 | 3.29 | 0.92% | 0.64% | 1.23% | 14,100,200 | 46,090,000 | 93% | 3.27 | -0.03% | 3.27 | 0.55% | 3.25 | 0.22% | 3.25 | 0.03% | 0.23% | |
| 2020-01-15 | 3.28 | 3.34 | 3.23 | 3.26 | -0.31% | -0.31% | 0.34% | 14,761,200 | 48,264,000 | 93% | 3.27 | -0.21% | 3.26 | 0.56% | 3.24 | 0.25% | 3.25 | 0.12% | 0.28% | |
| 2020-01-14 | 3.23 | 3.32 | 3.22 | 3.27 | 1.24% | -0.21% | 0.77% | 23,701,400 | 77,672,000 | 152% | 3.28 | 2.50% | 3.24 | 0.94% | 3.23 | 0.25% | 3.25 | 0.28% | 0.30% | |
| 2020-01-13 | 3.20 | 3.23 | 3.17 | 3.23 | 1.25% | 1.03% | -0.19% | 12,533,200 | 40,068,000 | 79% | 3.20 | -0.03% | 3.21 | -0.40% | 3.23 | -0.52% | 3.24 | 0.09% | 0.33% | |
| 2020-01-10 | 3.24 | 3.24 | 3.17 | 3.19 | -1.24% | -0.25% | -1.33% | 11,575,600 | 37,016,000 | 63% | 3.20 | -0.93% | 3.22 | -0.71% | 3.24 | -0.25% | 3.23 | 0.09% | 0.43% |  |
| 2020-01-09 | 3.22 | 3.25 | 3.21 | 3.23 | 1.25% | 0.06% | 0.00% | 10,800,300 | 34,867,000 | 61% | 3.23 | -0.09% | 3.24 | -0.40% | 3.25 | -0.12% | 3.23 | 0.22% | 0.43% | |
| 2020-01-08 | 3.28 | 3.28 | 3.18 | 3.19 | -2.74% | -1.27% | -1.02% | 17,469,300 | 56,438,000 | 100% | 3.23 | -1.13% | 3.26 | -0.25% | 3.26 | 0.00% | 3.22 | 0.34% | 0.42% | |
| 2020-01-07 | 3.27 | 3.30 | 3.24 | 3.28 | 0.00% | 0.37% | 2.12% | 14,218,600 | 46,468,000 | 85% | 3.27 | -0.06% | 3.26 | 0.15% | 3.26 | 0.34% | 3.21 | 0.41% | 0.38% | |
| 2020-01-06 | 3.23 | 3.30 | 3.22 | 3.28 | 0.92% | 0.31% | 2.53% | 19,046,000 | 62,278,000 | 119% | 3.27 | 0.58% | 3.26 | 0.40% | 3.24 | 0.53% | 3.20 | 0.41% | 0.34% | |
| 2020-01-03 | 3.26 | 3.28 | 3.23 | 3.25 | 0.00% | -0.03% | 2.01% | 13,084,500 | 42,544,000 | 87% | 3.25 | -0.09% | 3.25 | 0.37% | 3.23 | 0.40% | 3.19 | 0.32% | 0.32% | |
| 2020-01-02 | 3.26 | 3.28 | 3.23 | 3.25 | 0.62% | -0.12% | 2.33% | 21,641,300 | 70,421,000 | 149% | 3.25 | 0.84% | 3.23 | 0.62% | 3.21 | 0.66% | 3.18 | 0.54% | 0.31% | |
| 2019-12-31 | 3.25 | 3.26 | 3.21 | 3.23 | -0.62% | 0.09% | 2.25% | 12,823,900 | 41,377,000 | 96% | 3.23 | 0.25% | 3.21 | 0.47% | 3.19 | 0.66% | 3.16 | 0.32% | 0.29% | |
| 2019-12-30 | 3.17 | 3.25 | 3.16 | 3.25 | 1.88% | 0.96% | 3.21% | 22,751,600 | 73,230,000 | 170% | 3.22 | 0.41% | 3.20 | 0.82% | 3.17 | 0.86% | 3.15 | 0.58% | 0.32% | |
| 2019-12-27 | 3.14 | 3.28 | 3.12 | 3.19 | 2.57% | -0.50% | 1.88% | 35,575,700 | 114,056,000 | 297% | 3.21 | 2.95% | 3.17 | 2.52% | 3.15 | 1.65% | 3.13 | 1.07% | 0.29% | |
| 2019-12-26 | 3.10 | 3.13 | 3.09 | 3.11 | 0.65% | -0.13% | 0.39% | 8,536,600 | 26,581,000 | 92% | 3.11 | 0.58% | 3.10 | 0.42% | 3.09 | 0.03% | 3.10 | 0.10% | 0.20% | |
| 2019-12-25 | 3.11 | 3.12 | 3.07 | 3.09 | -0.96% | -0.19% | -0.16% | 8,558,600 | 26,495,000 | 97% | 3.10 | 0.45% | 3.08 | -0.19% | 3.09 | -0.16% | 3.10 | 0.10% | 0.19% | |
| 2019-12-24 | 3.03 | 3.12 | 3.03 | 3.12 | 2.97% | 1.23% | 0.91% | 12,717,300 | 39,201,000 | 151% | 3.08 | 0.49% | 3.09 | -0.32% | 3.10 | -0.35% | 3.09 | 0.00% | 0.18% | |
| 2019-12-23 | 3.09 | 3.09 | 3.03 | 3.03 | -1.94% | -1.21% | -2.01% | 8,489,500 | 26,041,000 | 108% | 3.07 | -1.60% | 3.10 | -0.55% | 3.11 | -0.03% | 3.09 | 0.03% | 0.19% | |
| 2019-12-20 | 3.14 | 3.14 | 3.09 | 3.09 | -0.96% | -0.87% | -0.03% | 8,216,500 | 25,609,000 | 111% | 3.12 | 0.23% | 3.12 | -0.10% | 3.11 | 0.23% | 3.09 | 0.19% | 0.16% | |
| 2019-12-19 | 3.11 | 3.13 | 3.09 | 3.12 | 0.32% | 0.32% | 1.13% | 9,127,900 | 28,386,000 | 131% | 3.11 | -0.29% | 3.12 | 0.29% | 3.10 | 0.23% | 3.09 | 0.20% | 0.15% | |
| 2019-12-18 | 3.13 | 3.14 | 3.11 | 3.11 | -0.96% | -0.29% | 1.01% | 8,973,000 | 27,989,000 | 138% | 3.12 | -0.10% | 3.11 | 0.45% | 3.10 | 0.36% | 3.08 | 0.33% | 0.15% | |
| 2019-12-17 | 3.09 | 3.15 | 3.08 | 3.14 | 1.62% | 0.58% | 2.31% | 13,644,400 | 42,601,000 | 223% | 3.12 | 1.50% | 3.10 | 0.98% | 3.09 | 0.72% | 3.07 | 0.62% | 0.12% | |
| 2019-12-16 | 3.07 | 3.09 | 3.05 | 3.09 | 0.32% | 0.46% | 1.31% | 8,473,100 | 26,061,000 | 163% | 3.08 | 0.52% | 3.07 | 0.39% | 3.06 | 0.26% | 3.05 | 0.23% | 0.06% | |
| 2019-12-13 | 3.05 | 3.08 | 3.04 | 3.08 | 1.32% | 0.65% | 1.22% | 5,700,500 | 17,441,000 | 121% | 3.06 | 0.39% | 3.05 | -0.13% | 3.06 | 0.10% | 3.04 | 0.17% | 0.05% | |
| 2019-12-12 | 3.05 | 3.07 | 3.03 | 3.04 | -0.33% | -0.26% | 0.07% | 3,729,700 | 11,368,000 | 83% | 3.05 | -0.07% | 3.06 | 0.07% | 3.05 | 0.03% | 3.04 | 0.07% | 0.04% | |
| 2019-12-11 | 3.06 | 3.06 | 3.03 | 3.05 | 0.00% | 0.00% | 0.46% | 4,462,300 | 13,608,000 | 101% | 3.05 | -0.52% | 3.06 | 0.03% | 3.05 | 0.16% | 3.04 | 0.00% | 0.05% | | |
|
