*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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-07-07 | 1.43 | 1.44 | 1.40 | 1.42 | 0.00% | 0.50% | 1.21% | 8,882,500 | 12,554,000 | 103% | 1.41 | -0.63% | 1.41 | 0.57% | 1.41 | 0.00% | 1.40 | 0.00% | -0.27% |  |
| 2020-07-06 | 1.40 | 1.44 | 1.39 | 1.42 | 1.43% | -0.14% | 1.21% | 8,880,300 | 12,627,000 | 106% | 1.42 | 1.94% | 1.41 | 0.65% | 1.41 | -0.99% | 1.40 | 0.14% | -0.32% | |
| 2020-07-03 | 1.39 | 1.40 | 1.38 | 1.40 | 0.72% | 0.36% | -0.07% | 4,182,400 | 5,834,000 | 50% | 1.40 | 0.72% | 1.40 | -0.64% | 1.42 | 0.14% | 1.40 | -0.14% | -0.45% | |
| 2020-07-02 | 1.40 | 1.40 | 1.37 | 1.39 | -0.71% | 0.36% | -0.93% | 5,206,700 | 7,212,000 | 62% | 1.39 | -1.56% | 1.41 | -1.89% | 1.42 | 1.14% | 1.40 | -0.21% | -0.50% | |
| 2020-07-01 | 1.40 | 1.42 | 1.40 | 1.40 | -0.71% | -0.50% | -0.43% | 5,086,100 | 7,155,000 | 62% | 1.41 | -0.64% | 1.43 | 0.28% | 1.40 | 0.29% | 1.41 | -0.14% | -0.53% | |
| 2020-06-30 | 1.44 | 1.45 | 1.38 | 1.41 | -2.76% | -0.42% | 0.14% | 8,190,000 | 11,600,000 | 102% | 1.42 | -2.01% | 1.43 | 2.00% | 1.40 | 0.00% | 1.41 | -0.14% | -0.59% | |
| 2020-06-29 | 1.45 | 1.45 | 1.42 | 1.45 | 5.07% | 0.35% | 2.84% | 18,384,500 | 26,568,000 | 244% | 1.45 | 4.86% | 1.40 | 2.56% | 1.40 | 1.38% | 1.41 | 0.50% | -0.64% | |
| 2020-06-24 | 1.37 | 1.38 | 1.37 | 1.38 | 5.34% | 0.15% | -1.64% | 4,455,500 | 6,139,000 | 67% | 1.38 | 3.14% | 1.37 | -0.80% | 1.38 | -0.29% | 1.40 | -0.36% | -0.81% | |
| 2020-06-23 | 1.39 | 1.39 | 1.31 | 1.31 | -5.07% | -1.95% | -6.96% | 11,155,300 | 14,898,000 | 157% | 1.34 | -3.75% | 1.38 | -1.78% | 1.39 | -1.77% | 1.41 | -1.19% | -0.91% | |
| 2020-06-22 | 1.41 | 1.42 | 1.36 | 1.38 | -2.82% | -0.58% | -3.16% | 11,683,200 | 16,218,000 | 190% | 1.39 | -2.12% | 1.40 | -0.99% | 1.41 | -1.05% | 1.43 | -1.11% | -0.82% | |
| 2020-06-19 | 1.42 | 1.44 | 1.40 | 1.42 | -0.70% | 0.14% | -1.46% | 7,086,600 | 10,049,000 | 120% | 1.42 | 0.93% | 1.42 | -0.56% | 1.43 | -0.49% | 1.44 | -0.55% | -0.78% | |
| 2020-06-18 | 1.42 | 1.44 | 1.38 | 1.43 | 0.70% | 1.78% | -1.31% | 7,131,300 | 10,019,000 | 127% | 1.41 | -1.47% | 1.42 | -1.25% | 1.43 | -0.76% | 1.45 | -1.16% | -0.74% | |
| 2020-06-17 | 1.45 | 1.45 | 1.41 | 1.42 | -1.39% | -0.42% | -3.14% | 3,900,000 | 5,561,000 | 70% | 1.43 | -1.59% | 1.44 | -0.48% | 1.44 | 0.07% | 1.47 | -0.61% | -0.66% | |
| 2020-06-16 | 1.44 | 1.47 | 1.43 | 1.44 | 0.00% | -0.62% | -2.37% | 4,464,800 | 6,468,000 | 82% | 1.45 | 0.14% | 1.45 | 0.07% | 1.44 | -0.14% | 1.48 | -0.54% | -0.63% | |
| 2020-06-15 | 1.46 | 1.47 | 1.43 | 1.44 | -1.37% | -0.48% | -2.90% | 4,164,300 | 6,024,000 | 75% | 1.45 | -0.21% | 1.45 | 0.56% | 1.44 | -0.69% | 1.48 | -0.74% | -0.58% | |
| 2020-06-12 | 1.42 | 1.47 | 1.41 | 1.46 | 1.39% | 0.69% | -2.28% | 4,595,500 | 6,662,000 | 80% | 1.45 | 0.42% | 1.44 | -0.21% | 1.45 | -0.62% | 1.49 | -0.67% | -0.49% | |
| 2020-06-11 | 1.40 | 1.48 | 1.39 | 1.44 | 2.13% | -0.28% | -4.26% | 5,809,500 | 8,390,000 | 101% | 1.44 | 1.05% | 1.44 | -1.10% | 1.46 | -1.28% | 1.50 | -1.18% | -0.41% | |
| 2020-06-10 | 1.46 | 1.46 | 1.40 | 1.41 | -3.42% | -1.33% | -7.36% | 7,166,700 | 10,240,000 | 119% | 1.43 | -2.46% | 1.46 | -1.75% | 1.48 | -1.59% | 1.52 | -1.36% | -0.25% | |
| 2020-06-09 | 1.47 | 1.49 | 1.45 | 1.46 | -0.68% | -0.34% | -5.38% | 3,652,600 | 5,351,000 | 58% | 1.47 | -0.88% | 1.48 | -1.33% | 1.51 | -0.73% | 1.54 | -0.32% | -0.05% | |
| 2020-06-08 | 1.52 | 1.53 | 1.44 | 1.47 | -2.65% | -0.54% | -5.04% | 9,673,800 | 14,294,000 | 155% | 1.48 | -2.70% | 1.50 | -2.08% | 1.52 | -1.75% | 1.55 | -0.71% | 0.01% | |
| 2020-06-05 | 1.53 | 1.53 | 1.51 | 1.51 | -1.95% | -0.59% | -3.14% | 3,722,800 | 5,655,000 | 67% | 1.52 | -0.91% | 1.54 | -0.39% | 1.54 | -0.64% | 1.56 | -0.13% | 0.04% | |
| 2020-06-04 | 1.55 | 1.57 | 1.51 | 1.54 | -1.28% | 0.46% | -1.35% | 6,839,900 | 10,484,000 | 123% | 1.53 | -1.92% | 1.54 | -0.84% | 1.55 | -1.08% | 1.56 | -0.38% | 0.02% | |
| 2020-06-03 | 1.54 | 1.58 | 1.54 | 1.56 | 1.30% | -0.19% | -0.45% | 3,312,600 | 5,177,000 | 63% | 1.56 | 1.36% | 1.56 | -0.45% | 1.57 | -0.19% | 1.57 | -0.26% | -0.05% | |
| 2020-06-02 | 1.55 | 1.55 | 1.53 | 1.54 | -1.28% | -0.13% | -1.97% | 4,861,500 | 7,496,000 | 81% | 1.54 | -1.28% | 1.56 | -1.20% | 1.57 | -0.19% | 1.57 | -0.06% | -0.02% | |
| 2020-06-01 | 1.56 | 1.59 | 1.55 | 1.56 | -1.27% | -0.13% | -0.76% | 5,955,500 | 9,305,000 | 93% | 1.56 | -1.45% | 1.58 | -0.25% | 1.58 | 0.25% | 1.57 | 0.19% | 0.00% | |
| 2020-05-29 | 1.60 | 1.62 | 1.56 | 1.58 | -0.63% | -0.32% | 0.70% | 4,048,800 | 6,419,000 | 66% | 1.59 | -0.57% | 1.59 | 0.32% | 1.57 | 0.38% | 1.57 | 0.13% | -0.09% | |
| 2020-05-28 | 1.58 | 1.64 | 1.56 | 1.59 | 0.00% | -0.25% | 1.47% | 7,068,300 | 11,270,000 | 114% | 1.59 | 0.95% | 1.58 | 1.22% | 1.57 | 0.32% | 1.57 | 0.45% | -0.20% | |
| 2020-05-27 | 1.52 | 1.61 | 1.51 | 1.59 | 3.92% | 0.70% | 1.92% | 10,103,200 | 15,951,000 | 163% | 1.58 | 1.67% | 1.56 | 1.30% | 1.56 | -0.38% | 1.56 | 0.58% | -0.38% | |
| 2020-05-26 | 1.53 | 1.57 | 1.52 | 1.53 | 0.00% | -1.48% | -1.35% | 3,600,600 | 5,590,000 | 61% | 1.55 | 1.90% | 1.54 | -0.71% | 1.57 | 0.00% | 1.55 | 0.26% | -0.54% | |
| 2020-05-25 | 1.55 | 1.55 | 1.51 | 1.53 | 0.00% | 0.39% | -1.10% | 3,842,200 | 5,857,000 | 57% | 1.52 | -1.49% | 1.55 | -1.77% | 1.57 | 0.13% | 1.55 | -0.39% | -0.76% | | |
|
