*ST利源( 002501.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-07-16 | 1.34 | 1.36 | 1.34 | 1.35 | 0.00% | -0.07% | -2.81% | 7,428,400 | 10,035,000 | 62% | 1.35 | 1.66% | 1.34 | -0.08% | 1.34 | 0.15% | 1.39 | -1.70% | -0.03% |  |
| 2019-07-15 | 1.33 | 1.35 | 1.31 | 1.35 | 0.75% | 1.58% | -4.46% | 6,567,500 | 8,730,000 | 42% | 1.33 | -0.45% | 1.34 | -0.30% | 1.34 | -0.74% | 1.41 | -0.21% | 0.28% | |
| 2019-07-12 | 1.34 | 1.35 | 1.32 | 1.34 | -0.74% | 0.37% | -5.37% | 6,893,600 | 9,201,000 | 41% | 1.34 | -1.26% | 1.34 | 0.07% | 1.35 | -1.10% | 1.42 | -0.14% | 0.33% |  |
| 2019-07-11 | 1.35 | 1.37 | 1.34 | 1.35 | 0.75% | -0.15% | -4.80% | 8,150,700 | 11,019,000 | 48% | 1.35 | 0.67% | 1.34 | -0.74% | 1.37 | -1.23% | 1.42 | -0.14% | 0.27% | |
| 2019-07-10 | 1.35 | 1.36 | 1.33 | 1.34 | 0.00% | -0.22% | -5.63% | 6,393,800 | 8,585,000 | 36% | 1.34 | 0.37% | 1.35 | -1.31% | 1.38 | -1.92% | 1.42 | 0.00% | 0.27% | |
| 2019-07-09 | 1.33 | 1.36 | 1.32 | 1.34 | -1.47% | 0.15% | -5.63% | 11,955,200 | 15,994,000 | 60% | 1.34 | -2.05% | 1.37 | -2.14% | 1.41 | -2.22% | 1.42 | -0.07% | 0.29% | |
| 2019-07-08 | 1.38 | 1.40 | 1.36 | 1.36 | -4.90% | -0.44% | -4.29% | 17,648,900 | 24,109,000 | 90% | 1.37 | -4.07% | 1.40 | -2.84% | 1.44 | -0.55% | 1.42 | -0.07% | 0.30% | |
| 2019-07-05 | 1.43 | 1.44 | 1.41 | 1.43 | 0.00% | 0.42% | 0.56% | 9,023,300 | 12,849,000 | 49% | 1.42 | -0.35% | 1.44 | -1.23% | 1.45 | 0.35% | 1.42 | 0.35% | 0.33% | |
| 2019-07-04 | 1.42 | 1.45 | 1.41 | 1.43 | 0.70% | 0.07% | 0.92% | 13,797,300 | 19,721,000 | 69% | 1.43 | -1.72% | 1.46 | 0.34% | 1.44 | 0.28% | 1.42 | 1.00% | 0.35% | |
| 2019-07-03 | 1.48 | 1.51 | 1.42 | 1.42 | -4.70% | -2.34% | 1.21% | 27,443,000 | 39,897,000 | 133% | 1.45 | -1.42% | 1.46 | 0.83% | 1.44 | 0.84% | 1.40 | 0.65% | 0.16% | |
| 2019-07-02 | 1.41 | 1.49 | 1.40 | 1.49 | 4.93% | 1.02% | 6.89% | 37,423,300 | 55,200,000 | 202% | 1.48 | 4.46% | 1.44 | 2.92% | 1.43 | 2.37% | 1.39 | 1.46% | 0.08% | |
| 2019-07-01 | 1.39 | 1.43 | 1.38 | 1.42 | 2.90% | 0.57% | 3.35% | 16,704,400 | 23,592,000 | 102% | 1.41 | 2.17% | 1.40 | 0.21% | 1.40 | 0.65% | 1.37 | 0.29% | -0.10% | |
| 2019-06-28 | 1.40 | 1.41 | 1.36 | 1.38 | -1.43% | -0.14% | 0.73% | 11,594,900 | 16,029,000 | 71% | 1.38 | -1.71% | 1.40 | 0.50% | 1.39 | 0.07% | 1.37 | -0.73% | -0.21% | |
| 2019-06-27 | 1.42 | 1.43 | 1.39 | 1.40 | -1.41% | -0.43% | 1.45% | 15,348,900 | 21,575,000 | 89% | 1.41 | 0.29% | 1.39 | 0.80% | 1.39 | 1.61% | 1.38 | -0.22% | -0.10% |  |
| 2019-06-26 | 1.37 | 1.43 | 1.35 | 1.42 | 3.65% | 1.28% | 2.68% | 23,817,400 | 33,395,000 | 135% | 1.40 | 2.94% | 1.38 | 0.66% | 1.36 | 0.67% | 1.38 | 0.22% | -0.10% | |
| 2019-06-25 | 1.36 | 1.39 | 1.33 | 1.37 | 0.74% | 0.59% | -0.72% | 14,599,100 | 19,890,000 | 85% | 1.36 | -0.22% | 1.37 | 1.63% | 1.35 | 0.00% | 1.38 | 0.07% | -0.24% | |
| 2019-06-24 | 1.37 | 1.39 | 1.35 | 1.36 | -2.16% | -0.37% | -1.38% | 14,029,900 | 19,151,000 | 83% | 1.37 | -1.16% | 1.35 | 0.00% | 1.35 | 0.00% | 1.38 | 0.22% | -0.28% | |
| 2019-06-21 | 1.39 | 1.39 | 1.36 | 1.39 | 5.30% | 0.65% | 1.02% | 24,637,000 | 34,036,000 | 153% | 1.38 | 5.18% | 1.35 | 1.05% | 1.35 | -1.46% | 1.38 | 0.51% | -0.34% | |
| 2019-06-20 | 1.35 | 1.37 | 1.30 | 1.32 | -3.65% | 0.53% | -3.58% | 27,047,900 | 35,504,000 | 167% | 1.31 | -4.44% | 1.34 | -2.34% | 1.37 | -2.55% | 1.37 | -0.87% | -0.52% | |
| 2019-06-19 | 1.38 | 1.40 | 1.36 | 1.37 | 0.00% | -0.29% | -0.80% | 10,214,500 | 14,030,000 | 73% | 1.37 | 0.88% | 1.37 | -3.05% | 1.41 | 0.00% | 1.38 | -0.15% | -0.55% | |
| 2019-06-18 | 1.36 | 1.39 | 1.33 | 1.37 | 0.74% | 0.59% | -0.94% | 9,172,900 | 12,490,000 | 64% | 1.36 | -0.51% | 1.41 | -0.98% | 1.41 | 0.43% | 1.38 | -0.36% | -0.71% | |
| 2019-06-17 | 1.40 | 1.41 | 1.34 | 1.36 | -3.55% | -0.66% | -2.02% | 14,132,500 | 19,346,000 | 94% | 1.37 | -6.17% | 1.43 | -0.28% | 1.40 | 0.36% | 1.39 | -0.79% | -0.74% | |
| 2019-06-14 | 1.48 | 1.51 | 1.41 | 1.41 | -2.76% | -3.36% | 0.79% | 21,481,600 | 31,346,000 | 148% | 1.46 | 2.10% | 1.43 | 2.81% | 1.40 | 2.57% | 1.40 | 0.36% | -0.91% | |
| 2019-06-13 | 1.37 | 1.45 | 1.37 | 1.45 | 5.07% | 1.47% | 4.02% | 18,547,900 | 26,499,000 | 130% | 1.43 | 3.33% | 1.39 | 3.12% | 1.36 | 1.19% | 1.39 | -0.22% | -1.20% | |
| 2019-06-12 | 1.35 | 1.42 | 1.33 | 1.38 | 2.22% | -0.22% | -1.22% | 14,542,600 | 20,112,000 | 98% | 1.38 | 3.21% | 1.35 | 1.66% | 1.35 | 0.00% | 1.40 | -1.13% | -1.51% | |
| 2019-06-11 | 1.30 | 1.36 | 1.29 | 1.35 | 3.85% | 0.75% | -4.46% | 12,676,100 | 16,988,000 | 74% | 1.34 | 2.92% | 1.33 | -0.90% | 1.35 | -1.46% | 1.41 | -0.35% | -1.50% | |
| 2019-06-10 | 1.30 | 1.32 | 1.28 | 1.30 | -0.76% | -0.15% | -8.32% | 8,740,800 | 11,383,000 | 45% | 1.30 | -1.88% | 1.34 | -1.62% | 1.37 | -2.22% | 1.42 | -0.42% | -1.74% | |
| 2019-06-06 | 1.38 | 1.38 | 1.31 | 1.31 | -5.07% | -1.28% | -8.01% | 18,114,800 | 24,041,000 | 83% | 1.33 | -4.26% | 1.36 | -3.00% | 1.40 | -1.76% | 1.42 | -1.25% | -1.89% | |
| 2019-06-05 | 1.39 | 1.40 | 1.37 | 1.38 | 0.73% | -0.43% | -4.30% | 10,209,700 | 14,154,000 | 45% | 1.39 | -0.22% | 1.40 | -1.89% | 1.42 | -0.84% | 1.44 | -1.23% | -1.90% | |
| 2019-06-04 | 1.41 | 1.42 | 1.36 | 1.37 | 0.00% | -1.37% | -6.16% | 11,601,800 | 16,115,000 | 47% | 1.39 | -2.05% | 1.43 | -0.76% | 1.44 | -1.17% | 1.46 | -1.68% | -1.89% | | |
|
