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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-03-04 | 8.58 | 9.06 | 8.53 | 8.60 | -1.60% | -1.80% | 6.98% | 382,785,300 | 3,352,282,000 | 146% | 8.76 | 3.47% | 8.50 | 3.43% | 8.27 | 2.63% | 8.04 | 2.24% | 1.79% |  |
| 2021-03-03 | 8.16 | 8.78 | 8.15 | 8.74 | 9.39% | 3.26% | 11.15% | 446,334,800 | 3,777,898,000 | 180% | 8.46 | 4.03% | 8.21 | 4.17% | 8.06 | 3.04% | 7.86 | 2.42% | 1.64% | |
| 2021-03-02 | 8.19 | 8.36 | 7.85 | 7.99 | -0.62% | -1.79% | 4.08% | 239,525,100 | 1,948,857,000 | 106% | 8.14 | 3.11% | 7.89 | 1.55% | 7.82 | 0.30% | 7.68 | 1.17% | 1.36% | |
| 2021-03-01 | 7.60 | 8.16 | 7.60 | 8.04 | 6.91% | 1.89% | 5.96% | 287,601,700 | 2,269,521,000 | 132% | 7.89 | 4.64% | 7.77 | 1.27% | 7.80 | -0.06% | 7.59 | 1.21% | 1.18% | |
| 2021-02-26 | 7.47 | 7.72 | 7.39 | 7.52 | -2.97% | -0.28% | 0.31% | 180,962,500 | 1,364,706,000 | 86% | 7.54 | -3.13% | 7.67 | -1.99% | 7.80 | 0.46% | 7.50 | 0.59% | 1.06% | |
| 2021-02-25 | 7.67 | 7.90 | 7.66 | 7.75 | 2.79% | -0.45% | 3.98% | 216,304,200 | 1,683,985,000 | 111% | 7.79 | 1.67% | 7.82 | -0.41% | 7.77 | 1.44% | 7.45 | 1.40% | 1.00% | |
| 2021-02-24 | 7.91 | 7.96 | 7.48 | 7.54 | -5.04% | -1.53% | 2.59% | 232,058,600 | 1,776,869,000 | 124% | 7.66 | -4.24% | 7.86 | 0.83% | 7.66 | 1.51% | 7.35 | 1.24% | 0.83% | |
| 2021-02-23 | 8.09 | 8.16 | 7.84 | 7.94 | -0.75% | -0.70% | 9.37% | 272,749,600 | 2,180,776,000 | 163% | 8.00 | 1.52% | 7.79 | 3.34% | 7.54 | 2.52% | 7.26 | 2.48% | 0.69% | |
| 2021-02-22 | 7.45 | 8.01 | 7.38 | 8.00 | 9.89% | 1.57% | 12.93% | 429,221,800 | 3,380,378,000 | 283% | 7.88 | 9.48% | 7.54 | 7.21% | 7.36 | 5.57% | 7.08 | 4.27% | 0.46% | |
| 2021-02-19 | 7.08 | 7.28 | 7.05 | 7.28 | 1.82% | 1.20% | 7.15% | 154,136,300 | 1,108,852,000 | 120% | 7.19 | 1.38% | 7.03 | 1.18% | 6.97 | 1.24% | 6.79 | 0.89% | 0.06% | |
| 2021-02-18 | 7.00 | 7.24 | 6.99 | 7.15 | 4.99% | 0.76% | 6.18% | 205,883,300 | 1,460,969,000 | 161% | 7.10 | 4.35% | 6.95 | 1.89% | 6.88 | 2.14% | 6.73 | 0.70% | 0.00% | |
| 2021-02-10 | 6.91 | 6.92 | 6.72 | 6.81 | -1.73% | 0.15% | 1.84% | 164,014,500 | 1,115,369,000 | 131% | 6.80 | -1.49% | 6.82 | 0.34% | 6.74 | 0.67% | 6.69 | -0.40% | -0.03% |  |
| 2021-02-09 | 6.80 | 6.97 | 6.75 | 6.93 | 1.32% | 0.39% | 3.22% | 116,681,300 | 805,496,000 | 95% | 6.90 | 1.95% | 6.80 | 2.04% | 6.70 | 1.29% | 6.71 | -0.55% | 0.08% | |
| 2021-02-08 | 6.68 | 6.85 | 6.62 | 6.84 | 2.55% | 1.02% | 1.32% | 127,949,000 | 866,300,000 | 92% | 6.77 | 0.88% | 6.66 | 0.91% | 6.61 | 0.69% | 6.75 | -0.07% | 0.24% | |
| 2021-02-05 | 6.64 | 6.82 | 6.59 | 6.67 | 0.30% | -0.63% | -1.27% | 102,763,200 | 689,782,000 | 71% | 6.71 | 2.87% | 6.60 | 1.12% | 6.57 | 0.05% | 6.76 | 0.03% | 0.30% | |
| 2021-02-04 | 6.59 | 6.68 | 6.39 | 6.65 | 0.00% | 1.92% | -1.54% | 139,721,000 | 911,742,000 | 92% | 6.53 | -1.09% | 6.53 | -0.12% | 6.56 | -1.06% | 6.75 | -0.30% | 0.33% | |
| 2021-02-03 | 6.47 | 6.72 | 6.39 | 6.65 | 2.15% | 0.80% | -1.83% | 123,978,500 | 817,895,000 | 79% | 6.60 | 2.06% | 6.54 | -0.43% | 6.63 | -1.50% | 6.77 | -0.15% | 0.46% | |
| 2021-02-02 | 6.54 | 6.59 | 6.36 | 6.51 | -1.06% | 0.71% | -4.04% | 119,884,300 | 774,967,000 | 64% | 6.46 | -1.30% | 6.57 | -1.97% | 6.73 | -1.91% | 6.78 | 0.19% | 0.63% | |
| 2021-02-01 | 6.54 | 6.64 | 6.45 | 6.58 | 0.30% | 0.47% | -2.82% | 99,778,700 | 653,435,000 | 54% | 6.55 | -1.68% | 6.70 | -2.25% | 6.86 | -0.35% | 6.77 | 0.27% | 0.64% | |
| 2021-01-29 | 6.80 | 6.86 | 6.50 | 6.56 | -3.39% | -1.52% | -2.86% | 141,259,000 | 940,908,000 | 78% | 6.66 | -2.70% | 6.85 | -1.82% | 6.89 | -0.15% | 6.75 | 0.31% | 0.64% | |
| 2021-01-28 | 6.90 | 6.99 | 6.75 | 6.79 | -2.72% | -0.82% | 0.86% | 132,863,900 | 909,564,000 | 73% | 6.85 | -2.69% | 6.98 | 0.35% | 6.90 | 0.39% | 6.73 | 0.36% | 0.68% | |
| 2021-01-27 | 7.05 | 7.20 | 6.93 | 6.98 | -0.71% | -0.78% | 4.05% | 150,724,700 | 1,060,305,000 | 80% | 7.04 | 0.27% | 6.95 | 1.18% | 6.87 | 0.84% | 6.71 | 0.69% | 0.76% | |
| 2021-01-26 | 6.80 | 7.15 | 6.80 | 7.03 | 2.93% | 0.20% | 5.52% | 241,287,700 | 1,692,786,000 | 130% | 7.02 | 3.10% | 6.87 | 1.76% | 6.81 | 1.72% | 6.66 | 1.03% | 0.76% | |
| 2021-01-25 | 6.60 | 7.03 | 6.59 | 6.83 | 2.71% | 0.37% | 3.58% | 181,114,300 | 1,232,487,000 | 102% | 6.81 | 1.66% | 6.75 | 0.10% | 6.70 | 1.07% | 6.59 | 0.53% | 0.69% | |
| 2021-01-22 | 6.77 | 6.78 | 6.64 | 6.65 | -2.35% | -0.66% | 1.39% | 123,457,800 | 826,381,000 | 69% | 6.69 | -0.77% | 6.75 | 1.12% | 6.63 | 0.49% | 6.56 | 0.35% | 0.73% | |
| 2021-01-21 | 6.75 | 6.84 | 6.66 | 6.81 | -0.15% | 0.95% | 4.19% | 202,989,400 | 1,369,454,000 | 111% | 6.75 | -0.27% | 6.67 | 1.49% | 6.60 | 0.41% | 6.54 | 0.97% | 0.80% | |
| 2021-01-20 | 6.59 | 6.83 | 6.59 | 6.82 | 9.82% | 0.83% | 5.36% | 376,176,800 | 2,544,563,000 | 205% | 6.76 | 8.90% | 6.57 | 2.99% | 6.57 | 1.77% | 6.47 | 1.55% | 0.81% | |
| 2021-01-19 | 6.29 | 6.30 | 6.16 | 6.21 | -1.27% | -0.02% | -2.57% | 107,386,400 | 666,980,000 | 63% | 6.21 | -1.00% | 6.38 | -1.91% | 6.46 | -0.20% | 6.37 | 0.36% | 0.62% | |
| 2021-01-18 | 6.26 | 6.35 | 6.18 | 6.29 | -0.94% | 0.26% | -0.96% | 108,615,700 | 681,460,000 | 64% | 6.27 | -3.74% | 6.51 | -0.37% | 6.47 | -0.31% | 6.35 | 0.22% | 0.52% | |
| 2021-01-15 | 6.75 | 6.79 | 6.34 | 6.35 | 0.00% | -2.58% | 0.21% | 223,239,200 | 1,455,046,000 | 139% | 6.52 | -1.29% | 6.53 | 0.65% | 6.49 | 0.36% | 6.34 | 0.70% | 0.46% | | |
|
