*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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-09-12 | 1.23 | 1.28 | 1.21 | 1.28 | 4.92% | 2.32% | 9.50% | 32,780,500 | 40,999,000 | 198% | 1.25 | 2.88% | 1.22 | 3.05% | 1.19 | 2.14% | 1.17 | 1.83% | 0.64% | |
| 2019-09-11 | 1.17 | 1.22 | 1.17 | 1.22 | 5.17% | 0.33% | 6.27% | 25,065,100 | 30,483,000 | 173% | 1.22 | 5.19% | 1.18 | 2.07% | 1.17 | 1.83% | 1.15 | 1.24% | 0.52% | |
| 2019-09-10 | 1.16 | 1.17 | 1.14 | 1.16 | -0.85% | 0.35% | 2.29% | 15,998,600 | 18,494,000 | 115% | 1.16 | -0.60% | 1.16 | 0.61% | 1.15 | 0.44% | 1.13 | 0.44% | 0.43% | |
| 2019-09-09 | 1.17 | 1.18 | 1.15 | 1.17 | 0.00% | 0.60% | 3.63% | 22,404,200 | 26,047,000 | 168% | 1.16 | 0.61% | 1.15 | 1.23% | 1.14 | 1.06% | 1.13 | 0.98% | 0.41% | |
| 2019-09-06 | 1.11 | 1.17 | 1.11 | 1.17 | 5.41% | 1.21% | 4.65% | 34,019,800 | 39,319,000 | 272% | 1.16 | 3.77% | 1.14 | 2.90% | 1.13 | 2.36% | 1.12 | 0.99% | 0.32% | |
| 2019-09-05 | 1.11 | 1.13 | 1.10 | 1.11 | 0.91% | -0.36% | 0.27% | 11,705,800 | 13,043,000 | 107% | 1.11 | 1.46% | 1.11 | 0.46% | 1.10 | 0.00% | 1.11 | 0.09% | 0.27% |  |
| 2019-09-04 | 1.10 | 1.11 | 1.08 | 1.10 | -0.90% | 0.18% | -0.54% | 9,749,900 | 10,702,000 | 80% | 1.10 | -0.27% | 1.10 | 0.00% | 1.10 | -0.54% | 1.11 | 0.09% | 0.30% | |
| 2019-09-03 | 1.10 | 1.11 | 1.09 | 1.11 | 0.00% | 0.82% | 0.45% | 6,126,800 | 6,746,000 | 51% | 1.10 | -0.09% | 1.10 | -0.45% | 1.11 | -0.18% | 1.11 | 0.18% | 0.29% | |
| 2019-09-02 | 1.07 | 1.12 | 1.06 | 1.11 | 2.78% | 0.73% | 0.63% | 9,863,300 | 10,874,000 | 79% | 1.10 | 0.55% | 1.11 | -0.72% | 1.11 | 0.54% | 1.10 | 0.27% | 0.26% | |
| 2019-08-30 | 1.11 | 1.12 | 1.07 | 1.08 | -2.70% | -1.46% | -1.82% | 8,775,800 | 9,617,000 | 69% | 1.10 | -1.70% | 1.11 | -0.36% | 1.11 | -0.36% | 1.10 | 0.27% | 0.17% | |
| 2019-08-29 | 1.12 | 1.13 | 1.10 | 1.11 | -0.89% | -0.45% | 1.19% | 9,311,700 | 10,382,000 | 73% | 1.12 | -0.71% | 1.12 | 1.09% | 1.11 | 0.09% | 1.10 | 0.64% | 0.04% | |
| 2019-08-28 | 1.11 | 1.14 | 1.10 | 1.12 | 0.90% | -0.27% | 2.75% | 13,024,300 | 14,623,000 | 99% | 1.12 | 0.99% | 1.11 | 0.09% | 1.11 | 0.54% | 1.09 | 0.37% | -0.13% | |
| 2019-08-27 | 1.10 | 1.13 | 1.09 | 1.11 | 0.00% | -0.18% | 2.21% | 12,225,700 | 13,597,000 | 91% | 1.11 | 2.68% | 1.10 | 0.09% | 1.10 | 0.55% | 1.09 | 0.19% | -0.25% | |
| 2019-08-26 | 1.07 | 1.12 | 1.06 | 1.11 | 0.00% | 2.49% | 2.40% | 14,391,300 | 15,580,000 | 99% | 1.08 | -3.13% | 1.10 | -0.18% | 1.10 | 0.09% | 1.08 | 0.09% | -0.39% | |
| 2019-08-23 | 1.11 | 1.14 | 1.10 | 1.11 | -1.77% | -0.72% | 2.49% | 14,745,500 | 16,480,000 | 109% | 1.12 | 0.99% | 1.11 | 1.10% | 1.10 | 1.02% | 1.08 | 0.46% | -0.50% | |
| 2019-08-22 | 1.08 | 1.13 | 1.07 | 1.13 | 4.63% | 2.08% | 4.82% | 21,520,200 | 23,813,000 | 162% | 1.11 | 2.60% | 1.09 | 1.49% | 1.08 | 1.69% | 1.08 | 0.47% | -0.67% | |
| 2019-08-21 | 1.08 | 1.09 | 1.07 | 1.08 | 0.00% | 0.09% | 0.65% | 9,101,700 | 9,823,000 | 74% | 1.08 | 0.00% | 1.08 | 0.47% | 1.07 | -0.28% | 1.07 | 0.00% | -0.88% | |
| 2019-08-20 | 1.07 | 1.09 | 1.07 | 1.08 | 0.00% | 0.09% | 0.65% | 10,733,600 | 11,585,000 | 84% | 1.08 | 0.47% | 1.07 | 1.13% | 1.07 | -0.28% | 1.07 | -0.19% | -1.05% | |
| 2019-08-19 | 1.06 | 1.08 | 1.05 | 1.08 | 1.89% | 0.56% | 0.47% | 12,060,400 | 12,948,000 | 84% | 1.07 | 1.04% | 1.06 | -0.47% | 1.07 | 0.09% | 1.08 | -0.65% | -1.33% | |
| 2019-08-16 | 1.06 | 1.09 | 1.04 | 1.06 | 0.00% | -0.28% | -2.03% | 11,660,600 | 12,392,000 | 80% | 1.06 | 1.53% | 1.07 | -0.84% | 1.07 | -0.09% | 1.08 | -1.01% | -1.38% | |
| 2019-08-15 | 1.05 | 1.07 | 1.03 | 1.06 | -1.85% | 1.24% | -3.02% | 15,947,400 | 16,701,000 | 107% | 1.05 | -3.77% | 1.07 | -0.74% | 1.07 | -0.74% | 1.09 | -1.00% | -1.39% | |
| 2019-08-14 | 1.08 | 1.11 | 1.07 | 1.08 | -0.92% | -0.74% | -2.17% | 13,724,100 | 14,927,000 | 101% | 1.09 | 0.09% | 1.08 | 0.46% | 1.08 | 0.28% | 1.10 | -0.90% | -1.34% | |
| 2019-08-13 | 1.06 | 1.11 | 1.05 | 1.09 | 1.87% | 0.28% | -2.15% | 20,410,000 | 22,180,000 | 156% | 1.09 | 2.35% | 1.08 | 0.56% | 1.08 | 0.00% | 1.11 | -1.15% | -1.32% | |
| 2019-08-12 | 1.06 | 1.07 | 1.05 | 1.07 | 0.94% | 0.75% | -5.06% | 9,380,300 | 9,963,000 | 77% | 1.06 | -0.93% | 1.07 | -0.47% | 1.08 | -1.55% | 1.13 | -1.05% | -1.28% | |
| 2019-08-09 | 1.08 | 1.09 | 1.05 | 1.06 | -1.85% | -1.12% | -6.94% | 11,431,400 | 12,253,000 | 96% | 1.07 | -0.74% | 1.08 | -0.56% | 1.09 | -1.71% | 1.14 | -1.21% | -1.22% | |
| 2019-08-08 | 1.07 | 1.09 | 1.07 | 1.08 | 0.93% | 0.00% | -6.33% | 8,680,800 | 9,374,000 | 76% | 1.08 | 0.37% | 1.08 | -1.73% | 1.11 | -1.24% | 1.15 | -1.62% | -1.14% | |
| 2019-08-07 | 1.09 | 1.10 | 1.06 | 1.07 | -0.93% | -0.56% | -8.70% | 13,899,000 | 14,955,000 | 117% | 1.08 | -0.83% | 1.10 | -2.48% | 1.13 | -2.00% | 1.17 | -1.76% | -1.04% | |
| 2019-08-06 | 1.10 | 1.11 | 1.08 | 1.08 | -5.26% | -0.46% | -9.47% | 25,524,400 | 27,700,000 | 218% | 1.09 | -6.55% | 1.13 | -4.81% | 1.15 | -4.33% | 1.19 | -2.93% | -0.94% | |
| 2019-08-05 | 1.19 | 1.19 | 1.14 | 1.14 | -4.20% | -1.81% | -7.24% | 12,203,200 | 14,170,000 | 128% | 1.16 | -2.68% | 1.19 | -1.90% | 1.20 | -1.64% | 1.23 | -1.13% | -0.73% | |
| 2019-08-02 | 1.20 | 1.21 | 1.18 | 1.19 | 0.00% | -0.25% | -4.26% | 11,309,600 | 13,488,000 | 114% | 1.19 | -2.13% | 1.21 | -1.71% | 1.22 | -1.37% | 1.24 | -1.11% | -0.78% | | |
|
