*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 | | | | | | | | | | |  | | | | | | | | | |  |
2021-02-26 | 2.51 | 2.54 | 2.48 | 2.48 | -2.36% | -0.92% | -3.39% | 7,925,100 | 19,839,000 | 99% | 2.50 | -2.30% | 2.54 | -1.13% | 2.57 | -0.54% | 2.57 | -0.16% | -0.12% |  |
2021-02-25 | 2.55 | 2.60 | 2.54 | 2.54 | 0.00% | -0.86% | -1.21% | 5,306,200 | 13,597,000 | 70% | 2.56 | 0.24% | 2.57 | -0.77% | 2.58 | -0.23% | 2.57 | 0.08% | -0.08% |  |
2021-02-24 | 2.57 | 2.58 | 2.52 | 2.54 | -1.17% | -0.63% | -1.13% | 9,366,400 | 23,936,000 | 115% | 2.56 | -1.24% | 2.59 | -0.35% | 2.59 | -0.31% | 2.57 | -0.23% | -0.02% |  |
2021-02-23 | 2.60 | 2.62 | 2.56 | 2.57 | -1.53% | -0.70% | -0.19% | 7,300,000 | 18,892,000 | 92% | 2.59 | -0.92% | 2.60 | -0.15% | 2.60 | 0.27% | 2.58 | -0.19% | 0.10% |  |
2021-02-22 | 2.59 | 2.66 | 2.56 | 2.61 | 0.77% | -0.08% | 1.16% | 12,641,000 | 33,015,000 | 157% | 2.61 | 1.28% | 2.60 | 0.35% | 2.59 | 1.01% | 2.58 | -0.12% | 0.20% |  |
2021-02-19 | 2.62 | 2.62 | 2.55 | 2.59 | -0.38% | 0.43% | 0.27% | 7,146,200 | 18,429,000 | 83% | 2.58 | -0.96% | 2.59 | 0.43% | 2.56 | 0.35% | 2.58 | -0.12% | 0.28% |  |
2021-02-18 | 2.64 | 2.69 | 2.58 | 2.60 | -0.38% | -0.15% | 0.54% | 7,866,800 | 20,489,000 | 84% | 2.60 | 0.50% | 2.58 | 1.49% | 2.56 | 0.43% | 2.59 | 0.39% | 0.38% |  |
2021-02-10 | 2.54 | 2.62 | 2.53 | 2.61 | 2.35% | 0.73% | 1.32% | 6,558,700 | 16,991,000 | 65% | 2.59 | 1.77% | 2.54 | 0.83% | 2.54 | -0.27% | 2.58 | -0.73% | 0.40% |  |
2021-02-09 | 2.50 | 2.59 | 2.48 | 2.55 | 2.82% | 0.16% | -1.73% | 7,326,100 | 18,653,000 | 56% | 2.55 | 2.25% | 2.52 | -0.28% | 2.55 | -0.74% | 2.60 | -0.19% | 0.84% |  |
2021-02-08 | 2.50 | 2.55 | 2.46 | 2.48 | -0.80% | -0.40% | -4.62% | 6,400,100 | 15,936,000 | 49% | 2.49 | -1.54% | 2.53 | -1.52% | 2.57 | -1.00% | 2.60 | 0.08% | 0.94% |  |
2021-02-05 | 2.53 | 2.59 | 2.50 | 2.50 | -1.19% | -1.15% | -3.77% | 5,496,500 | 13,899,000 | 42% | 2.53 | -0.98% | 2.57 | -1.08% | 2.60 | -0.31% | 2.60 | 0.23% | 1.05% |  |
2021-02-04 | 2.60 | 2.63 | 2.49 | 2.53 | -2.69% | -0.94% | -2.39% | 10,500,000 | 26,816,000 | 81% | 2.55 | -2.33% | 2.60 | -0.92% | 2.60 | 0.35% | 2.59 | 0.74% | 1.06% |  |
2021-02-03 | 2.60 | 2.66 | 2.58 | 2.60 | -1.14% | -0.57% | 1.05% | 7,924,700 | 20,722,000 | 60% | 2.62 | -0.50% | 2.62 | 0.23% | 2.60 | -0.73% | 2.57 | 0.86% | 1.07% |  |
2021-02-02 | 2.56 | 2.68 | 2.55 | 2.63 | 0.38% | 0.08% | 3.10% | 9,457,800 | 24,852,000 | 69% | 2.63 | 0.42% | 2.61 | 1.12% | 2.61 | 0.00% | 2.55 | 0.83% | 1.08% |  |
2021-02-01 | 2.62 | 2.73 | 2.54 | 2.62 | -0.38% | 0.11% | 3.56% | 16,669,800 | 43,632,000 | 123% | 2.62 | 0.54% | 2.59 | -1.00% | 2.61 | 0.54% | 2.53 | 0.76% | 0.96% |  |
2021-01-29 | 2.48 | 2.63 | 2.46 | 2.63 | 5.20% | 1.04% | 4.74% | 15,281,100 | 39,778,000 | 124% | 2.60 | 2.97% | 2.61 | -0.19% | 2.60 | 0.78% | 2.51 | 0.84% | 0.80% |  |
2021-01-28 | 2.58 | 2.60 | 2.50 | 2.50 | -4.94% | -1.11% | 0.40% | 14,574,500 | 36,839,000 | 126% | 2.53 | -4.71% | 2.62 | -0.19% | 2.58 | 1.10% | 2.49 | 0.57% | 0.63% |  |
2021-01-27 | 2.75 | 2.75 | 2.55 | 2.63 | -0.38% | -0.87% | 6.22% | 32,681,300 | 86,689,000 | 328% | 2.65 | 0.49% | 2.62 | 4.88% | 2.55 | 4.46% | 2.48 | 3.64% | 0.52% |  |
2021-01-26 | 2.64 | 2.64 | 2.64 | 2.64 | 5.18% | 0.00% | 10.51% | 4,107,800 | 10,845,000 | 56% | 2.64 | 5.22% | 2.50 | 2.50% | 2.44 | 1.45% | 2.39 | 0.89% | -0.01% |  |
2021-01-25 | 2.51 | 2.51 | 2.48 | 2.51 | 5.02% | 0.04% | 6.00% | 9,794,100 | 24,575,000 | 121% | 2.51 | 5.38% | 2.44 | 1.41% | 2.41 | 1.26% | 2.37 | 1.11% | -0.23% |  |
2021-01-22 | 2.40 | 2.42 | 2.36 | 2.39 | -0.83% | 0.38% | 2.05% | 5,692,700 | 13,556,000 | 70% | 2.38 | -1.41% | 2.40 | 0.71% | 2.38 | 0.38% | 2.34 | 0.34% | -0.39% |  |
2021-01-21 | 2.36 | 2.47 | 2.36 | 2.41 | -2.03% | -0.21% | 3.26% | 16,357,300 | 39,496,000 | 198% | 2.42 | 0.54% | 2.39 | 1.27% | 2.37 | 1.33% | 2.33 | 0.86% | -0.44% |  |
2021-01-20 | 2.34 | 2.46 | 2.31 | 2.46 | 5.13% | 2.41% | 6.31% | 16,309,700 | 39,179,000 | 200% | 2.40 | 4.03% | 2.36 | 2.70% | 2.34 | 2.23% | 2.31 | 1.00% | -0.54% |  |
2021-01-19 | 2.25 | 2.34 | 2.25 | 2.34 | 3.54% | 1.34% | 2.14% | 8,693,500 | 20,071,000 | 111% | 2.31 | 1.41% | 2.30 | 0.88% | 2.29 | -0.09% | 2.29 | -0.39% | -0.63% |  |
2021-01-18 | 2.28 | 2.30 | 2.25 | 2.26 | -0.44% | -0.75% | -1.74% | 3,865,900 | 8,801,000 | 43% | 2.28 | -0.35% | 2.28 | -0.13% | 2.29 | 0.26% | 2.30 | -0.91% | -0.60% |  |
2021-01-15 | 2.25 | 2.32 | 2.24 | 2.27 | 0.89% | -0.66% | -2.20% | 4,673,000 | 10,677,000 | 48% | 2.29 | 0.93% | 2.28 | -0.61% | 2.28 | -0.04% | 2.32 | -0.85% | -0.47% |  |
2021-01-14 | 2.26 | 2.32 | 2.23 | 2.25 | -0.44% | -0.62% | -3.89% | 4,342,600 | 9,831,000 | 40% | 2.26 | -0.83% | 2.29 | 0.26% | 2.28 | -0.44% | 2.34 | -0.55% | -0.38% |  |
2021-01-13 | 2.35 | 2.35 | 2.25 | 2.26 | -3.42% | -1.01% | -3.99% | 6,304,000 | 14,393,000 | 56% | 2.28 | -1.25% | 2.29 | -0.09% | 2.29 | 0.04% | 2.35 | -1.63% | -0.31% |  |
2021-01-12 | 2.31 | 2.36 | 2.22 | 2.34 | 4.00% | 1.21% | -2.21% | 9,175,800 | 21,218,000 | 69% | 2.31 | 2.66% | 2.29 | -0.13% | 2.29 | -0.52% | 2.39 | -1.24% | -0.07% |  |
2021-01-11 | 2.24 | 2.28 | 2.24 | 2.25 | 0.00% | -0.09% | -7.14% | 6,477,800 | 14,586,000 | 43% | 2.25 | -1.62% | 2.29 | -0.17% | 2.31 | -1.50% | 2.42 | -0.53% | -0.01% |  | |
|