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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-03-22 | 4.49 | 4.49 | 4.42 | 4.47 | -0.45% | 0.47% | 1.31% | 9,657,500 | 42,967,000 | 71% | 4.45 | -0.78% | 4.47 | -0.13% | 4.47 | 0.36% | 4.41 | 0.23% | 0.11% |  |
| 2019-03-21 | 4.50 | 4.50 | 4.46 | 4.49 | -0.22% | 0.13% | 2.00% | 12,001,500 | 53,812,000 | 82% | 4.48 | 0.11% | 4.48 | 0.31% | 4.45 | 0.54% | 4.40 | -0.25% | 0.11% | |
| 2019-03-20 | 4.45 | 4.52 | 4.43 | 4.50 | 1.12% | 0.47% | 1.97% | 14,411,000 | 64,553,000 | 91% | 4.48 | 0.09% | 4.47 | 0.75% | 4.43 | 0.45% | 4.41 | -0.14% | 0.21% | |
| 2019-03-19 | 4.50 | 4.54 | 4.42 | 4.45 | -0.89% | -0.56% | 0.70% | 15,755,500 | 70,505,000 | 89% | 4.48 | 0.63% | 4.43 | 1.00% | 4.41 | 0.39% | 4.42 | 0.30% | 0.31% |  |
| 2019-03-18 | 4.35 | 4.53 | 4.35 | 4.49 | 3.70% | 0.97% | 1.91% | 18,904,700 | 84,066,000 | 107% | 4.45 | 2.68% | 4.39 | 0.87% | 4.39 | 0.83% | 4.41 | 0.25% | 0.31% | |
| 2019-03-15 | 4.28 | 4.37 | 4.28 | 4.33 | 0.70% | -0.02% | -1.48% | 9,447,600 | 40,914,000 | 50% | 4.33 | -0.28% | 4.35 | -0.57% | 4.35 | -0.09% | 4.40 | 0.07% | 0.33% | |
| 2019-03-14 | 4.33 | 4.42 | 4.26 | 4.30 | -0.69% | -0.99% | -2.09% | 12,401,000 | 53,856,000 | 65% | 4.34 | -0.66% | 4.38 | 0.34% | 4.36 | -1.05% | 4.39 | 0.09% | 0.36% | |
| 2019-03-13 | 4.41 | 4.42 | 4.30 | 4.33 | -1.37% | -0.96% | -1.32% | 11,389,000 | 49,798,000 | 60% | 4.37 | -0.64% | 4.36 | 0.07% | 4.40 | -0.52% | 4.39 | 0.18% | 0.39% | |
| 2019-03-12 | 4.40 | 4.44 | 4.36 | 4.39 | 0.92% | -0.23% | 0.23% | 17,225,400 | 75,792,000 | 86% | 4.40 | 2.28% | 4.36 | -1.18% | 4.43 | 0.20% | 4.38 | 0.09% | 0.44% | |
| 2019-03-11 | 4.21 | 4.36 | 4.21 | 4.35 | 2.35% | 1.12% | -0.59% | 14,105,800 | 60,683,000 | 60% | 4.30 | -1.31% | 4.41 | -1.01% | 4.42 | 0.00% | 4.38 | 0.28% | 0.73% | |
| 2019-03-08 | 4.47 | 4.47 | 4.23 | 4.25 | -6.18% | -2.50% | -2.61% | 22,614,700 | 98,586,000 | 96% | 4.36 | -3.58% | 4.45 | -0.11% | 4.42 | 0.00% | 4.36 | 0.28% | 0.78% | |
| 2019-03-07 | 4.54 | 4.62 | 4.46 | 4.53 | -0.22% | 0.20% | 4.09% | 23,470,300 | 106,108,000 | 111% | 4.52 | 1.12% | 4.46 | 1.30% | 4.42 | 0.94% | 4.35 | 0.67% | 0.77% | |
| 2019-03-06 | 4.35 | 4.55 | 4.35 | 4.54 | 3.89% | 1.54% | 5.02% | 33,606,400 | 150,271,000 | 172% | 4.47 | 3.35% | 4.40 | 1.55% | 4.38 | 1.25% | 4.32 | 0.86% | 0.75% | |
| 2019-03-05 | 4.34 | 4.37 | 4.30 | 4.37 | 0.46% | 1.02% | 1.96% | 14,312,300 | 61,918,000 | 82% | 4.33 | -0.62% | 4.34 | 0.19% | 4.32 | -0.39% | 4.29 | 0.28% | 0.69% | |
| 2019-03-04 | 4.34 | 4.43 | 4.30 | 4.35 | 0.69% | -0.07% | 1.78% | 25,767,700 | 112,159,000 | 157% | 4.35 | 1.02% | 4.33 | 0.51% | 4.34 | 0.72% | 4.27 | 0.54% | 0.71% | |
| 2019-03-01 | 4.31 | 4.35 | 4.27 | 4.32 | 0.70% | 0.26% | 1.62% | 12,065,000 | 51,994,000 | 82% | 4.31 | 0.42% | 4.31 | -0.78% | 4.31 | 0.49% | 4.25 | 0.31% | 0.69% |  |
| 2019-02-28 | 4.27 | 4.34 | 4.26 | 4.29 | 0.23% | -0.02% | 1.23% | 12,968,000 | 55,640,000 | 92% | 4.29 | -0.46% | 4.34 | 0.67% | 4.29 | 0.35% | 4.24 | 0.38% | 0.69% | |
| 2019-02-27 | 4.30 | 4.37 | 4.24 | 4.28 | -2.28% | -0.72% | 1.37% | 24,291,800 | 104,713,000 | 181% | 4.31 | -1.28% | 4.31 | 0.72% | 4.27 | 0.57% | 4.22 | 0.74% | 0.70% | |
| 2019-02-26 | 4.22 | 4.53 | 4.18 | 4.38 | 3.55% | 0.30% | 4.51% | 46,319,600 | 202,262,000 | 400% | 4.37 | 4.88% | 4.28 | 4.09% | 4.25 | 3.56% | 4.19 | 2.92% | 0.66% | |
| 2019-02-25 | 4.09 | 4.25 | 4.06 | 4.23 | 3.93% | 1.59% | 3.88% | 17,961,500 | 74,796,000 | 223% | 4.16 | 3.15% | 4.11 | 1.41% | 4.10 | 0.91% | 4.07 | 0.79% | 0.39% | |
| 2019-02-22 | 4.03 | 4.08 | 3.99 | 4.07 | 0.49% | 0.82% | 0.74% | 8,334,300 | 33,644,000 | 120% | 4.04 | -0.49% | 4.05 | -0.44% | 4.07 | -0.12% | 4.04 | 0.25% | 0.29% | |
| 2019-02-21 | 4.06 | 4.09 | 4.02 | 4.05 | -0.49% | -0.17% | 0.50% | 6,416,800 | 26,034,000 | 98% | 4.06 | -0.47% | 4.07 | -0.15% | 4.07 | 0.07% | 4.03 | 0.37% | 0.23% | |
| 2019-02-20 | 4.08 | 4.11 | 4.04 | 4.07 | -0.25% | -0.15% | 1.37% | 5,961,300 | 24,299,000 | 94% | 4.08 | -0.20% | 4.08 | 0.15% | 4.07 | 0.27% | 4.02 | 0.28% | 0.17% | |
| 2019-02-19 | 4.10 | 4.12 | 4.05 | 4.08 | -0.24% | -0.10% | 1.90% | 6,603,700 | 26,970,000 | 109% | 4.08 | 0.22% | 4.07 | 0.30% | 4.06 | 0.52% | 4.00 | 0.53% | 0.14% | |
| 2019-02-18 | 4.05 | 4.10 | 4.03 | 4.09 | 1.74% | 0.37% | 2.69% | 7,660,700 | 31,221,000 | 129% | 4.08 | 0.52% | 4.06 | 0.47% | 4.04 | 0.50% | 3.98 | 0.38% | 0.07% | |
| 2019-02-15 | 4.08 | 4.09 | 4.02 | 4.02 | -0.99% | -0.84% | 1.31% | 5,799,800 | 23,514,000 | 106% | 4.05 | 0.17% | 4.04 | 0.60% | 4.02 | 0.58% | 3.97 | 0.30% | 0.04% | |
| 2019-02-14 | 4.04 | 4.10 | 4.00 | 4.06 | 0.25% | 0.32% | 2.63% | 7,278,900 | 29,459,000 | 138% | 4.05 | 0.52% | 4.02 | 0.60% | 3.99 | 0.83% | 3.96 | 0.41% | 0.02% | |
| 2019-02-13 | 3.98 | 4.05 | 3.97 | 4.05 | 1.50% | 0.60% | 2.79% | 8,230,800 | 33,136,000 | 162% | 4.03 | 1.18% | 3.99 | 1.01% | 3.96 | 0.69% | 3.94 | 0.38% | -0.02% | |
| 2019-02-12 | 3.96 | 4.01 | 3.93 | 3.99 | 0.25% | 0.28% | 1.66% | 7,877,400 | 31,344,000 | 169% | 3.98 | 0.45% | 3.95 | 1.10% | 3.93 | 0.77% | 3.93 | 0.18% | -0.04% | |
| 2019-02-11 | 3.95 | 3.98 | 3.94 | 3.98 | 0.00% | 0.48% | 1.58% | 4,937,500 | 19,555,000 | 115% | 3.96 | 1.51% | 3.91 | 0.44% | 3.90 | 0.23% | 3.92 | -0.13% | -0.03% | | |
|
