首钢股份( 000959.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-05-20 | 3.56 | 3.56 | 3.45 | 3.50 | -1.69% | 0.52% | -4.08% | 11,422,100 | 39,774,000 | 74% | 3.48 | -3.12% | 3.59 | -0.86% | 3.59 | -0.72% | 3.65 | -0.76% | -1.57% |  |
| 2019-05-17 | 3.66 | 3.67 | 3.54 | 3.56 | -3.00% | -0.95% | -3.18% | 16,092,100 | 57,842,000 | 104% | 3.59 | -1.72% | 3.62 | -0.06% | 3.62 | -0.55% | 3.68 | -0.92% | -1.69% | |
| 2019-05-16 | 3.61 | 3.70 | 3.59 | 3.67 | 1.38% | 0.36% | -1.10% | 17,489,700 | 63,960,000 | 117% | 3.66 | 1.39% | 3.62 | 0.31% | 3.64 | -0.11% | 3.71 | -1.17% | -1.72% | |
| 2019-05-15 | 3.61 | 3.63 | 3.59 | 3.62 | 0.84% | 0.36% | -3.60% | 14,508,400 | 52,338,000 | 95% | 3.61 | 0.53% | 3.61 | -0.82% | 3.64 | -0.68% | 3.76 | -1.80% | -1.75% |  |
| 2019-05-14 | 3.57 | 3.62 | 3.56 | 3.59 | -1.10% | 0.06% | -6.12% | 10,887,800 | 39,067,000 | 69% | 3.59 | -1.27% | 3.64 | -0.68% | 3.67 | -0.87% | 3.82 | -1.92% | -1.64% | |
| 2019-05-13 | 3.67 | 3.68 | 3.60 | 3.63 | -2.42% | -0.11% | -6.90% | 15,143,800 | 55,033,000 | 94% | 3.63 | -1.38% | 3.67 | -0.81% | 3.70 | -0.94% | 3.90 | -1.71% | -1.45% | |
| 2019-05-10 | 3.68 | 3.72 | 3.61 | 3.72 | 1.92% | 0.95% | -6.23% | 16,929,700 | 62,384,000 | 109% | 3.69 | 0.14% | 3.70 | -0.83% | 3.74 | -1.35% | 3.97 | -1.81% | -1.29% | |
| 2019-05-09 | 3.71 | 3.74 | 3.65 | 3.65 | -2.14% | -0.82% | -9.65% | 13,791,600 | 50,758,000 | 92% | 3.68 | -1.21% | 3.73 | -1.11% | 3.79 | -1.97% | 4.04 | -1.97% | -1.14% | |
| 2019-05-08 | 3.75 | 3.76 | 3.70 | 3.73 | -1.32% | 0.13% | -9.49% | 15,835,200 | 58,983,000 | 108% | 3.73 | -1.38% | 3.77 | -1.93% | 3.86 | -2.82% | 4.12 | -2.09% | -0.99% | |
| 2019-05-07 | 3.79 | 3.84 | 3.72 | 3.78 | -0.26% | 0.08% | -10.19% | 14,296,800 | 54,004,000 | 100% | 3.78 | -0.84% | 3.84 | -2.39% | 3.97 | -3.19% | 4.21 | -1.52% | -0.78% | |
| 2019-05-06 | 3.87 | 3.90 | 3.72 | 3.79 | -4.05% | -0.50% | -11.32% | 15,175,900 | 57,809,000 | 113% | 3.81 | -3.84% | 3.94 | -3.72% | 4.11 | -2.93% | 4.27 | -2.02% | -0.63% | |
| 2019-04-30 | 4.01 | 4.05 | 3.86 | 3.95 | -1.00% | -0.28% | -9.45% | 12,685,800 | 50,252,000 | 97% | 3.96 | -1.88% | 4.09 | -3.61% | 4.23 | -2.24% | 4.36 | -1.13% | -0.42% | |
| 2019-04-29 | 4.18 | 4.20 | 3.95 | 3.99 | -4.77% | -1.16% | -9.56% | 16,710,200 | 67,452,000 | 134% | 4.04 | -4.90% | 4.24 | -3.59% | 4.33 | -2.90% | 4.41 | -1.47% | -0.31% | |
| 2019-04-26 | 4.36 | 4.36 | 4.15 | 4.19 | -7.71% | -1.30% | -6.43% | 16,336,900 | 69,348,000 | 144% | 4.25 | -6.04% | 4.40 | -2.76% | 4.46 | -1.89% | 4.48 | -0.78% | -0.14% | |
| 2019-04-25 | 4.51 | 4.58 | 4.46 | 4.54 | 0.22% | 0.49% | 0.60% | 12,481,400 | 56,392,000 | 125% | 4.52 | 0.02% | 4.53 | -0.46% | 4.54 | -0.07% | 4.51 | 0.02% | -0.05% | |
| 2019-04-24 | 4.51 | 4.56 | 4.46 | 4.53 | 0.22% | 0.29% | 0.40% | 9,471,200 | 42,780,000 | 98% | 4.52 | -0.64% | 4.55 | -0.24% | 4.54 | 0.07% | 4.51 | -0.11% | -0.04% | |
| 2019-04-23 | 4.52 | 4.59 | 4.51 | 4.52 | -0.22% | -0.57% | 0.07% | 8,791,200 | 39,964,000 | 89% | 4.55 | -0.61% | 4.56 | 0.11% | 4.54 | 0.40% | 4.52 | -0.33% | 0.01% | |
| 2019-04-22 | 4.61 | 4.63 | 4.52 | 4.53 | -1.31% | -0.96% | -0.04% | 10,691,300 | 48,903,000 | 99% | 4.57 | 0.46% | 4.55 | 0.53% | 4.52 | 0.42% | 4.53 | -0.48% | 0.10% | |
| 2019-04-19 | 4.50 | 4.60 | 4.48 | 4.59 | 2.23% | 0.81% | 0.79% | 11,587,300 | 52,760,000 | 90% | 4.55 | 0.91% | 4.53 | 0.87% | 4.50 | 0.51% | 4.55 | 0.00% | 0.25% | |
| 2019-04-18 | 4.52 | 4.55 | 4.49 | 4.49 | -1.32% | -0.49% | -1.41% | 5,566,800 | 25,120,000 | 41% | 4.51 | -0.04% | 4.49 | 0.11% | 4.48 | -0.05% | 4.55 | 0.00% | 0.27% | |
| 2019-04-17 | 4.50 | 4.57 | 4.44 | 4.55 | 1.11% | 0.80% | -0.09% | 13,368,100 | 60,349,000 | 92% | 4.51 | 1.67% | 4.49 | 0.58% | 4.48 | -0.18% | 4.55 | 0.04% | 0.29% | |
| 2019-04-16 | 4.40 | 4.50 | 4.35 | 4.50 | 2.04% | 1.35% | -1.14% | 8,853,400 | 39,308,000 | 61% | 4.44 | -1.03% | 4.46 | -0.49% | 4.49 | -1.10% | 4.55 | 0.04% | 0.28% |  |
| 2019-04-15 | 4.48 | 4.53 | 4.41 | 4.41 | -1.12% | -1.69% | -3.08% | 10,000,700 | 44,859,000 | 67% | 4.49 | 0.85% | 4.48 | -0.60% | 4.54 | -0.98% | 4.55 | 0.20% | 0.28% | |
| 2019-04-12 | 4.47 | 4.49 | 4.41 | 4.46 | -0.22% | 0.27% | -1.78% | 8,603,100 | 38,264,000 | 57% | 4.45 | -1.33% | 4.51 | -1.46% | 4.59 | -0.15% | 4.54 | 0.09% | 0.27% | |
| 2019-04-11 | 4.53 | 4.58 | 4.45 | 4.47 | -1.97% | -0.84% | -1.48% | 9,327,200 | 42,046,000 | 64% | 4.51 | -0.92% | 4.58 | -0.91% | 4.59 | 0.02% | 4.54 | 0.20% | 0.26% | |
| 2019-04-10 | 4.58 | 4.61 | 4.51 | 4.56 | -1.30% | 0.22% | 0.71% | 12,460,900 | 56,693,000 | 88% | 4.55 | -1.64% | 4.62 | 0.09% | 4.59 | 0.18% | 4.53 | 0.33% | 0.24% | |
| 2019-04-09 | 4.71 | 4.72 | 4.57 | 4.62 | -2.53% | -0.13% | 2.37% | 18,137,600 | 83,905,000 | 133% | 4.63 | -0.32% | 4.61 | 0.50% | 4.58 | 0.62% | 4.51 | 0.56% | 0.20% | |
| 2019-04-08 | 4.56 | 4.77 | 4.53 | 4.74 | 4.41% | 2.13% | 5.61% | 29,737,500 | 137,997,000 | 231% | 4.64 | 2.00% | 4.59 | 1.37% | 4.56 | 1.45% | 4.49 | 0.99% | 0.17% | |
| 2019-04-04 | 4.61 | 4.62 | 4.49 | 4.54 | -0.87% | -0.22% | 2.16% | 16,732,900 | 76,135,000 | 151% | 4.55 | 0.24% | 4.53 | 0.65% | 4.49 | 0.83% | 4.44 | 0.27% | 0.10% | |
| 2019-04-03 | 4.50 | 4.58 | 4.46 | 4.58 | 0.00% | 0.90% | 3.34% | 16,177,300 | 73,435,000 | 153% | 4.54 | 1.34% | 4.50 | 1.33% | 4.45 | 1.11% | 4.43 | 0.20% | 0.04% | | |
|
