莱钢股份( 600102.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2012-02-08 | 7.13 | 7.17 | 7.10 | 7.13 | 0.14% | 0.08% | -0.32% | 30,875,100 | 219,954,000 | 439% | 7.12 | -0.39% | 7.14 | -0.46% | 7.15 | -0.34% | 7.15 | -0.47% | -0.18% |  |
| 2012-02-07 | 7.23 | 7.25 | 7.12 | 7.12 | -1.52% | -0.45% | -0.93% | 15,600,500 | 111,581,000 | 354% | 7.15 | -1.02% | 7.18 | -0.32% | 7.17 | -0.20% | 7.19 | -0.32% | -0.12% | |
| 2012-02-06 | 7.25 | 7.27 | 7.19 | 7.23 | -0.14% | 0.06% | 0.28% | 4,699,900 | 33,961,000 | 136% | 7.23 | 0.45% | 7.20 | 0.35% | 7.19 | 0.20% | 7.21 | 0.17% | -0.09% |  |
| 2012-02-03 | 7.18 | 7.28 | 7.15 | 7.24 | 0.70% | 0.64% | 0.58% | 5,583,900 | 40,171,000 | 167% | 7.19 | 0.66% | 7.17 | 0.38% | 7.17 | 0.07% | 7.20 | 0.00% | -0.11% | |
| 2012-02-02 | 7.15 | 7.20 | 7.11 | 7.19 | 0.98% | 0.60% | -0.11% | 2,042,900 | 14,600,000 | 63% | 7.15 | 0.03% | 7.15 | -0.17% | 7.17 | -0.21% | 7.20 | -0.37% | -0.11% | |
| 2012-02-01 | 7.14 | 7.20 | 7.11 | 7.12 | -0.28% | -0.35% | -1.45% | 2,248,800 | 16,067,000 | 60% | 7.15 | -0.04% | 7.16 | -0.31% | 7.18 | -0.57% | 7.23 | -0.96% | -0.04% | |
| 2012-01-31 | 7.15 | 7.20 | 7.13 | 7.14 | -0.14% | -0.11% | -2.12% | 1,816,100 | 12,982,000 | 38% | 7.15 | -0.52% | 7.18 | -0.29% | 7.22 | -0.14% | 7.30 | -0.18% | 0.14% | |
| 2012-01-30 | 7.23 | 7.24 | 7.15 | 7.15 | -0.83% | -0.49% | -2.16% | 1,880,400 | 13,510,000 | 34% | 7.19 | -0.18% | 7.20 | -0.58% | 7.23 | 0.21% | 7.31 | 0.15% | 0.23% | |
| 2012-01-20 | 7.21 | 7.24 | 7.15 | 7.21 | 0.14% | 0.17% | -1.19% | 2,648,100 | 19,060,000 | 44% | 7.20 | -0.25% | 7.24 | -0.04% | 7.22 | 0.06% | 7.30 | 0.11% | 0.23% | |
| 2012-01-19 | 7.20 | 7.27 | 7.17 | 7.20 | 0.00% | -0.22% | -1.22% | 2,642,500 | 19,068,000 | 44% | 7.22 | -0.93% | 7.25 | 0.36% | 7.21 | -0.44% | 7.29 | 0.11% | 0.21% | |
| 2012-01-18 | 7.33 | 7.36 | 7.19 | 7.20 | -2.04% | -1.15% | -1.11% | 4,660,900 | 33,949,000 | 74% | 7.28 | 0.75% | 7.22 | 0.43% | 7.25 | -1.09% | 7.28 | 0.12% | 0.22% | |
| 2012-01-17 | 7.09 | 7.37 | 7.07 | 7.35 | 3.81% | 1.66% | 1.07% | 6,302,100 | 45,564,000 | 102% | 7.23 | 1.59% | 7.19 | -0.69% | 7.33 | -0.27% | 7.27 | 0.00% | 0.21% | |
| 2012-01-16 | 7.11 | 7.18 | 7.08 | 7.08 | -1.26% | -0.52% | -2.64% | 3,455,400 | 24,592,000 | 59% | 7.12 | -0.97% | 7.24 | -1.95% | 7.35 | 0.08% | 7.27 | -0.08% | 0.23% | |
| 2012-01-13 | 7.24 | 7.30 | 7.13 | 7.17 | -1.51% | -0.24% | -1.48% | 4,042,400 | 29,054,000 | 72% | 7.19 | -1.91% | 7.38 | -0.18% | 7.34 | 0.10% | 7.28 | 0.04% | 0.24% | |
| 2012-01-12 | 7.38 | 7.42 | 7.23 | 7.28 | -2.41% | -0.64% | 0.07% | 7,084,000 | 51,905,000 | 132% | 7.33 | -2.09% | 7.40 | 0.44% | 7.33 | 0.36% | 7.28 | 0.26% | 0.22% | |
| 2012-01-11 | 7.36 | 7.59 | 7.28 | 7.46 | 0.81% | -0.31% | 2.81% | 11,865,100 | 88,787,000 | 245% | 7.48 | 1.98% | 7.36 | 1.73% | 7.31 | 1.33% | 7.26 | 0.90% | 0.18% | |
| 2012-01-10 | 7.20 | 7.47 | 7.20 | 7.40 | 1.79% | 0.84% | 2.91% | 9,591,200 | 70,379,000 | 231% | 7.34 | 2.34% | 7.24 | 1.22% | 7.21 | 0.90% | 7.19 | 0.63% | 0.09% | |
| 2012-01-09 | 7.10 | 7.29 | 7.07 | 7.27 | 2.11% | 1.39% | 1.74% | 6,004,800 | 43,057,000 | 173% | 7.17 | 1.29% | 7.15 | 0.29% | 7.15 | 0.13% | 7.15 | 0.21% | 0.00% | |
| 2012-01-06 | 7.07 | 7.14 | 7.04 | 7.12 | 0.14% | 0.58% | -0.15% | 3,402,100 | 24,084,000 | 106% | 7.08 | -1.32% | 7.13 | -0.31% | 7.14 | -0.03% | 7.13 | -0.06% | -0.10% | |
| 2012-01-05 | 7.25 | 7.35 | 7.09 | 7.11 | 0.71% | -0.89% | -0.35% | 6,211,400 | 44,560,000 | 201% | 7.17 | 0.99% | 7.15 | 0.29% | 7.14 | 0.37% | 7.14 | 0.13% | -0.11% | |
| 2012-01-04 | 7.19 | 7.21 | 7.03 | 7.06 | -1.53% | -0.62% | -0.93% | 3,100,000 | 22,021,000 | 115% | 7.10 | -0.85% | 7.13 | 0.11% | 7.11 | -0.56% | 7.13 | 0.03% | -0.13% | |
| 2011-12-30 | 7.16 | 7.21 | 7.12 | 7.17 | 0.70% | 0.07% | 0.65% | 2,209,000 | 15,828,000 | 85% | 7.17 | 0.31% | 7.12 | 0.31% | 7.15 | 0.10% | 7.12 | 0.18% | -0.16% | |
| 2011-12-29 | 7.13 | 7.20 | 7.08 | 7.12 | -0.28% | -0.32% | 0.13% | 1,641,100 | 11,722,000 | 59% | 7.14 | 0.89% | 7.10 | -0.70% | 7.15 | 0.31% | 7.11 | 0.04% | -0.23% | |
| 2011-12-28 | 7.05 | 7.15 | 7.05 | 7.14 | 0.99% | 0.85% | 0.45% | 2,781,300 | 19,692,000 | 81% | 7.08 | -0.30% | 7.15 | -0.20% | 7.12 | -0.10% | 7.11 | -0.13% | -0.34% | |
| 2011-12-27 | 7.11 | 7.15 | 7.05 | 7.07 | -1.26% | -0.44% | -0.66% | 3,109,600 | 22,081,000 | 91% | 7.10 | -1.89% | 7.17 | 0.31% | 7.13 | -0.10% | 7.12 | -0.17% | -0.37% | |
| 2011-12-26 | 7.09 | 7.45 | 7.08 | 7.16 | 0.56% | -1.08% | 0.43% | 4,143,300 | 29,990,000 | 120% | 7.24 | 1.67% | 7.14 | 0.83% | 7.14 | 0.68% | 7.13 | 0.03% | -0.42% | |
| 2011-12-23 | 7.06 | 7.21 | 7.03 | 7.12 | 0.56% | 0.01% | -0.10% | 2,050,300 | 14,597,000 | 61% | 7.12 | 1.15% | 7.09 | -0.06% | 7.09 | 0.18% | 7.13 | -0.24% | -0.46% | |
| 2011-12-22 | 7.09 | 7.15 | 6.94 | 7.08 | -0.56% | 0.60% | -0.90% | 3,209,500 | 22,588,000 | 94% | 7.04 | -1.12% | 7.09 | -0.24% | 7.08 | -0.25% | 7.14 | -0.78% | -0.49% | |
| 2011-12-21 | 7.16 | 7.17 | 7.09 | 7.12 | 0.14% | 0.03% | -1.11% | 2,548,700 | 18,141,000 | 71% | 7.12 | -0.24% | 7.11 | 0.37% | 7.10 | -0.16% | 7.20 | -0.17% | -0.42% | |
| 2011-12-20 | 7.08 | 7.18 | 7.08 | 7.11 | 0.00% | -0.35% | -1.41% | 2,026,200 | 14,457,000 | 58% | 7.14 | 0.95% | 7.08 | -0.07% | 7.11 | -0.24% | 7.21 | -0.13% | -0.44% | | |
|
