宝钢股份( 600019.SH 上证) | 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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-05-20 | 6.73 | 6.82 | 6.71 | 6.75 | -0.15% | -0.16% | -0.53% | 32,377,300 | 218,905,000 | 77% | 6.76 | -0.41% | 6.81 | 0.02% | 6.78 | -0.07% | 6.79 | -0.35% | -0.79% |  |
| 2019-05-17 | 6.85 | 6.87 | 6.74 | 6.76 | -1.17% | -0.43% | -0.73% | 36,605,000 | 248,497,000 | 76% | 6.79 | -1.01% | 6.80 | 0.40% | 6.78 | -0.10% | 6.81 | -0.38% | -0.90% |  |
| 2019-05-16 | 6.79 | 6.92 | 6.77 | 6.84 | 0.59% | -0.26% | 0.06% | 38,559,300 | 264,441,000 | 82% | 6.86 | 1.42% | 6.78 | 0.36% | 6.79 | 0.43% | 6.84 | -0.44% | -0.90% | |
| 2019-05-15 | 6.69 | 6.83 | 6.69 | 6.80 | 1.95% | 0.56% | -0.96% | 36,224,300 | 244,966,000 | 75% | 6.76 | 0.69% | 6.75 | -0.34% | 6.76 | 0.04% | 6.87 | -0.62% | -0.92% |  |
| 2019-05-14 | 6.68 | 6.79 | 6.66 | 6.67 | -1.33% | -0.68% | -3.46% | 41,676,400 | 279,884,000 | 82% | 6.72 | -1.09% | 6.78 | 0.03% | 6.76 | -0.55% | 6.91 | -1.29% | -0.91% | |
| 2019-05-13 | 6.79 | 6.83 | 6.75 | 6.76 | -1.60% | -0.44% | -3.41% | 31,703,800 | 215,256,000 | 55% | 6.79 | -0.31% | 6.77 | 0.19% | 6.79 | -0.48% | 7.00 | -0.63% | -0.88% | |
| 2019-05-10 | 6.74 | 6.88 | 6.68 | 6.87 | 2.84% | 0.87% | -2.46% | 58,506,700 | 398,509,000 | 102% | 6.81 | 1.61% | 6.76 | -0.40% | 6.83 | -0.67% | 7.04 | -0.93% | -0.85% | |
| 2019-05-09 | 6.75 | 6.78 | 6.64 | 6.68 | -0.89% | -0.34% | -6.03% | 37,496,800 | 251,333,000 | 65% | 6.70 | -0.65% | 6.79 | -0.99% | 6.87 | -1.08% | 7.11 | -1.03% | -0.80% | |
| 2019-05-08 | 6.78 | 6.80 | 6.69 | 6.74 | -1.89% | -0.10% | -6.17% | 49,334,800 | 332,839,000 | 84% | 6.75 | -1.96% | 6.86 | -1.30% | 6.95 | -1.20% | 7.18 | -1.10% | -0.75% | |
| 2019-05-07 | 6.93 | 6.96 | 6.80 | 6.87 | -0.43% | -0.17% | -5.41% | 55,146,500 | 379,532,000 | 97% | 6.88 | -0.28% | 6.95 | -1.21% | 7.03 | -1.62% | 7.26 | -1.14% | -0.65% | |
| 2019-05-06 | 7.08 | 7.08 | 6.76 | 6.90 | -3.77% | -0.01% | -6.08% | 88,720,800 | 612,301,000 | 157% | 6.90 | -3.98% | 7.03 | -2.18% | 7.15 | -1.80% | 7.35 | -1.46% | -0.53% | |
| 2019-04-30 | 7.15 | 7.22 | 7.15 | 7.17 | 0.14% | -0.24% | -3.84% | 30,653,400 | 220,315,000 | 60% | 7.19 | 0.01% | 7.19 | -0.87% | 7.28 | -0.74% | 7.46 | -0.37% | -0.36% | |
| 2019-04-29 | 7.24 | 7.25 | 7.15 | 7.16 | -0.42% | -0.36% | -4.33% | 43,789,400 | 314,655,000 | 82% | 7.19 | -0.07% | 7.25 | -0.89% | 7.33 | -1.01% | 7.48 | -0.58% | -0.27% | |
| 2019-04-26 | 7.19 | 7.27 | 7.14 | 7.19 | -0.55% | -0.01% | -4.49% | 52,287,200 | 375,997,000 | 95% | 7.19 | -1.60% | 7.32 | -1.26% | 7.41 | -1.19% | 7.53 | -0.52% | -0.16% | |
| 2019-04-25 | 7.45 | 7.46 | 7.21 | 7.23 | -4.37% | -1.07% | -4.45% | 104,912,100 | 766,664,000 | 191% | 7.31 | -3.08% | 7.41 | -2.37% | 7.50 | -2.01% | 7.57 | -1.02% | -0.09% | |
| 2019-04-24 | 7.56 | 7.59 | 7.50 | 7.56 | 0.13% | 0.27% | -1.11% | 32,713,500 | 246,669,000 | 67% | 7.54 | -0.25% | 7.59 | -0.68% | 7.65 | -0.21% | 7.65 | -0.37% | 0.06% | |
| 2019-04-23 | 7.58 | 7.62 | 7.50 | 7.55 | -0.40% | -0.12% | -1.60% | 42,746,000 | 323,107,000 | 82% | 7.56 | -1.22% | 7.64 | -0.86% | 7.67 | 0.03% | 7.67 | -0.43% | 0.15% | |
| 2019-04-22 | 7.74 | 7.76 | 7.55 | 7.58 | -2.07% | -0.94% | -1.64% | 45,589,600 | 348,871,000 | 82% | 7.65 | -0.80% | 7.71 | 0.00% | 7.67 | -0.01% | 7.71 | -0.54% | 0.26% | |
| 2019-04-19 | 7.76 | 7.81 | 7.65 | 7.74 | 0.26% | 0.34% | -0.10% | 40,636,600 | 313,487,000 | 62% | 7.71 | -0.49% | 7.71 | 0.68% | 7.67 | 0.38% | 7.75 | -0.05% | 0.41% | |
| 2019-04-18 | 7.66 | 7.82 | 7.64 | 7.72 | 0.78% | -0.41% | -0.41% | 48,586,100 | 376,617,000 | 69% | 7.75 | 1.29% | 7.66 | 0.38% | 7.64 | -0.04% | 7.75 | 0.03% | 0.47% | |
| 2019-04-17 | 7.68 | 7.70 | 7.60 | 7.66 | -0.13% | 0.09% | -1.16% | 44,502,200 | 340,559,000 | 57% | 7.65 | 1.10% | 7.63 | 0.34% | 7.64 | -0.48% | 7.75 | 0.25% | 0.53% | |
| 2019-04-16 | 7.50 | 7.68 | 7.47 | 7.67 | 1.99% | 1.32% | -0.79% | 53,098,100 | 401,942,000 | 63% | 7.57 | -1.14% | 7.60 | -0.77% | 7.68 | -0.76% | 7.73 | 0.51% | 0.53% | |
| 2019-04-15 | 7.70 | 7.75 | 7.50 | 7.52 | -0.66% | -1.79% | -2.24% | 56,789,800 | 434,847,000 | 61% | 7.66 | 1.12% | 7.66 | -0.74% | 7.74 | -0.81% | 7.69 | 0.52% | 0.48% | |
| 2019-04-12 | 7.65 | 7.66 | 7.52 | 7.57 | -1.43% | -0.03% | -1.07% | 59,531,000 | 450,787,000 | 62% | 7.57 | -2.40% | 7.72 | -1.17% | 7.80 | -0.28% | 7.65 | 0.22% | 0.40% | |
| 2019-04-11 | 7.84 | 7.89 | 7.66 | 7.68 | -1.66% | -1.01% | 0.59% | 53,836,700 | 417,664,000 | 59% | 7.76 | -0.67% | 7.81 | -0.59% | 7.82 | 0.15% | 7.64 | 0.42% | 0.36% | |
| 2019-04-10 | 7.78 | 7.93 | 7.73 | 7.81 | -0.38% | 0.00% | 2.72% | 65,950,500 | 515,097,000 | 74% | 7.81 | -0.35% | 7.85 | 0.26% | 7.81 | 0.63% | 7.60 | 0.57% | 0.29% | |
| 2019-04-09 | 7.99 | 7.99 | 7.78 | 7.84 | -1.75% | 0.04% | 3.70% | 81,710,700 | 640,407,000 | 94% | 7.84 | -0.57% | 7.83 | 0.40% | 7.76 | 1.20% | 7.56 | 0.68% | 0.19% | |
| 2019-04-08 | 7.80 | 8.00 | 7.72 | 7.98 | 2.84% | 1.24% | 6.27% | 139,518,600 | 1,099,736,000 | 164% | 7.88 | 1.55% | 7.80 | 1.52% | 7.67 | 1.66% | 7.51 | 0.97% | 0.10% | |
| 2019-04-04 | 7.78 | 7.88 | 7.68 | 7.76 | -0.26% | -0.03% | 4.34% | 100,509,000 | 780,135,000 | 131% | 7.76 | 0.34% | 7.69 | 1.67% | 7.54 | 1.10% | 7.44 | 0.55% | -0.01% | |
| 2019-04-03 | 7.60 | 7.83 | 7.56 | 7.78 | 0.00% | 0.57% | 5.19% | 107,827,600 | 834,164,000 | 147% | 7.74 | 2.38% | 7.56 | 1.97% | 7.46 | 1.46% | 7.40 | 0.61% | -0.12% | | |
|
