罗平锌电( 002114.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 | 6.64 | 6.84 | 6.56 | 6.67 | -1.48% | -0.79% | -0.94% | 6,209,200 | 41,742,000 | 67% | 6.72 | -2.58% | 6.87 | -0.64% | 6.94 | 0.70% | 6.73 | 0.33% | 0.70% |  |
| 2021-02-25 | 7.10 | 7.15 | 6.75 | 6.77 | -3.29% | -1.90% | 0.88% | 9,904,300 | 68,346,000 | 114% | 6.90 | -0.13% | 6.91 | -0.93% | 6.89 | 0.86% | 6.71 | 0.72% | 0.58% | |
| 2021-02-24 | 6.84 | 7.14 | 6.77 | 7.00 | 2.04% | 1.30% | 5.06% | 13,249,700 | 91,556,000 | 166% | 6.91 | -0.10% | 6.98 | 1.29% | 6.83 | 1.16% | 6.66 | 0.97% | 0.36% | |
| 2021-02-23 | 7.16 | 7.16 | 6.75 | 6.86 | -4.85% | -0.82% | 3.96% | 20,809,500 | 143,945,000 | 301% | 6.92 | -2.76% | 6.89 | 2.08% | 6.76 | 2.33% | 6.60 | 2.45% | 0.22% | |
| 2021-02-22 | 6.66 | 7.21 | 6.66 | 7.21 | 10.08% | 1.36% | 11.94% | 15,375,700 | 109,362,000 | 295% | 7.11 | 10.06% | 6.75 | 6.82% | 6.60 | 6.01% | 6.44 | 3.67% | -0.10% | |
| 2021-02-19 | 6.24 | 6.59 | 6.23 | 6.55 | 3.64% | 1.35% | 5.42% | 9,683,100 | 62,584,000 | 218% | 6.46 | 2.64% | 6.32 | 3.02% | 6.23 | 2.33% | 6.21 | 0.80% | -0.50% | |
| 2021-02-18 | 6.23 | 6.37 | 6.19 | 6.32 | 4.81% | 0.37% | 2.53% | 6,409,300 | 40,358,000 | 165% | 6.30 | 5.18% | 6.13 | 2.56% | 6.09 | 1.43% | 6.16 | 0.05% | -0.62% | |
| 2021-02-10 | 5.97 | 6.09 | 5.93 | 6.03 | 0.84% | 0.72% | -2.13% | 3,972,900 | 23,786,000 | 105% | 5.99 | -0.05% | 5.98 | -0.17% | 6.00 | -0.74% | 6.16 | -0.44% | -0.65% | |
| 2021-02-09 | 5.87 | 6.06 | 5.87 | 5.98 | 0.67% | -0.17% | -3.36% | 3,445,400 | 20,639,000 | 94% | 5.99 | 0.61% | 5.99 | -0.35% | 6.05 | -0.93% | 6.19 | -0.61% | -0.71% | |
| 2021-02-08 | 5.97 | 6.13 | 5.81 | 5.94 | -0.50% | -0.24% | -4.59% | 3,453,400 | 20,561,000 | 94% | 5.95 | -1.20% | 6.01 | -1.51% | 6.10 | -1.47% | 6.23 | -0.94% | -0.72% | |
| 2021-02-05 | 6.08 | 6.18 | 5.90 | 5.97 | -1.81% | -0.93% | -5.01% | 2,789,900 | 16,812,000 | 72% | 6.03 | -0.48% | 6.10 | -0.97% | 6.19 | -0.82% | 6.29 | -0.90% | -0.75% | |
| 2021-02-04 | 6.18 | 6.18 | 5.95 | 6.08 | -1.94% | 0.41% | -4.13% | 3,187,400 | 19,299,000 | 77% | 6.06 | -2.57% | 6.16 | -1.61% | 6.24 | -0.89% | 6.34 | -1.46% | -0.87% | |
| 2021-02-03 | 6.27 | 6.37 | 6.08 | 6.20 | -0.64% | -0.24% | -3.67% | 3,106,800 | 19,308,000 | 69% | 6.22 | 0.42% | 6.26 | -0.54% | 6.30 | -0.10% | 6.44 | -0.46% | -0.97% | |
| 2021-02-02 | 6.33 | 6.34 | 6.10 | 6.24 | -1.89% | 0.82% | -3.50% | 5,943,500 | 36,787,000 | 128% | 6.19 | -3.31% | 6.30 | -1.43% | 6.31 | -0.94% | 6.47 | -0.68% | -1.10% | |
| 2021-02-01 | 6.34 | 6.50 | 6.25 | 6.36 | 0.32% | -0.64% | -2.30% | 4,134,800 | 26,465,000 | 94% | 6.40 | 0.66% | 6.39 | 0.77% | 6.37 | -0.28% | 6.51 | -0.37% | -1.19% | |
| 2021-01-29 | 6.34 | 6.46 | 6.25 | 6.34 | 0.32% | -0.30% | -2.97% | 3,170,600 | 20,161,000 | 70% | 6.36 | -0.58% | 6.34 | -0.22% | 6.38 | -0.87% | 6.53 | -0.43% | -1.33% | |
| 2021-01-28 | 6.22 | 6.54 | 6.14 | 6.32 | 0.80% | -1.19% | -3.69% | 3,238,300 | 20,713,000 | 68% | 6.40 | 2.29% | 6.35 | -0.56% | 6.44 | -1.66% | 6.56 | -0.23% | -1.51% | |
| 2021-01-27 | 6.36 | 6.42 | 6.19 | 6.27 | -1.26% | 0.27% | -4.67% | 2,952,500 | 18,461,000 | 53% | 6.25 | -2.36% | 6.39 | -1.60% | 6.55 | -0.65% | 6.58 | -1.07% | -1.56% | |
| 2021-01-26 | 6.48 | 6.48 | 6.35 | 6.35 | -2.76% | -0.84% | -4.48% | 2,962,300 | 18,970,000 | 49% | 6.40 | -0.78% | 6.49 | -1.98% | 6.59 | -0.11% | 6.65 | -0.63% | -1.48% | |
| 2021-01-25 | 6.60 | 6.66 | 6.35 | 6.53 | -1.80% | 1.18% | -2.39% | 5,323,500 | 34,357,000 | 84% | 6.45 | -1.96% | 6.62 | -0.72% | 6.60 | -0.54% | 6.69 | -1.31% | -1.44% | |
| 2021-01-22 | 6.70 | 6.74 | 6.48 | 6.65 | -1.48% | 1.02% | -1.90% | 5,045,400 | 33,216,000 | 74% | 6.58 | -2.79% | 6.67 | 0.30% | 6.64 | -0.27% | 6.78 | -2.05% | -1.32% | |
| 2021-01-21 | 6.62 | 6.90 | 6.56 | 6.75 | 1.35% | -0.32% | -2.47% | 7,392,200 | 50,060,000 | 94% | 6.77 | 2.67% | 6.65 | 1.06% | 6.65 | 0.80% | 6.92 | -2.49% | -1.11% | |
| 2021-01-20 | 6.57 | 6.67 | 6.52 | 6.66 | 1.52% | 0.97% | -6.17% | 3,945,100 | 26,021,000 | 43% | 6.60 | 1.20% | 6.58 | -0.42% | 6.60 | -1.35% | 7.10 | -1.73% | -0.82% | |
| 2021-01-19 | 6.66 | 6.67 | 6.45 | 6.56 | -1.20% | 0.64% | -9.18% | 5,079,000 | 33,105,000 | 48% | 6.52 | -1.73% | 6.61 | -0.21% | 6.69 | -1.05% | 7.22 | -1.61% | -0.58% | |
| 2021-01-18 | 6.59 | 6.73 | 6.52 | 6.64 | -0.30% | 0.11% | -9.55% | 4,959,400 | 32,896,000 | 44% | 6.63 | -0.66% | 6.62 | -1.75% | 6.76 | -1.67% | 7.34 | -1.71% | -0.36% | |
| 2021-01-15 | 6.70 | 6.78 | 6.59 | 6.66 | -2.35% | -0.25% | -10.83% | 5,041,900 | 33,665,000 | 40% | 6.68 | 1.35% | 6.74 | -0.93% | 6.88 | -2.63% | 7.47 | -2.21% | -0.14% | |
| 2021-01-14 | 6.55 | 6.86 | 6.45 | 6.82 | 1.19% | 3.52% | -10.71% | 9,336,700 | 61,512,000 | 58% | 6.59 | -5.17% | 6.80 | -3.11% | 7.06 | -3.92% | 7.64 | -0.82% | 0.25% | |
| 2021-01-13 | 6.97 | 7.13 | 6.73 | 6.74 | -3.16% | -2.98% | -12.48% | 8,486,300 | 58,956,000 | 51% | 6.95 | 0.26% | 7.02 | -2.89% | 7.35 | -2.16% | 7.70 | -0.25% | 0.43% | |
| 2021-01-12 | 6.98 | 7.02 | 6.87 | 6.96 | -0.57% | 0.45% | -9.84% | 6,463,900 | 44,789,000 | 39% | 6.93 | -3.01% | 7.23 | -3.59% | 7.51 | -1.73% | 7.72 | -0.18% | 0.49% | |
| 2021-01-11 | 7.39 | 7.41 | 6.98 | 7.00 | 0.00% | -2.02% | -9.49% | 10,253,800 | 73,249,000 | 63% | 7.14 | -3.66% | 7.50 | -2.40% | 7.64 | -1.96% | 7.73 | -0.13% | 0.55% | | |
|
