*ST中昌( 600242.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-04-16 | 2.75 | 2.90 | 2.75 | 2.90 | 5.07% | 0.76% | -2.16% | 8,288,100 | 23,852,000 | 122% | 2.88 | 4.50% | 2.82 | 1.08% | 2.85 | -0.90% | 2.96 | -1.00% | -0.46% |  |
| 2021-04-15 | 2.78 | 2.80 | 2.73 | 2.76 | -0.72% | 0.22% | -7.82% | 4,569,200 | 12,585,000 | 65% | 2.75 | -0.97% | 2.79 | -2.49% | 2.88 | -1.88% | 2.99 | -0.60% | -0.30% | |
| 2021-04-14 | 2.73 | 2.81 | 2.71 | 2.78 | 0.00% | -0.04% | -7.70% | 6,568,400 | 18,268,000 | 91% | 2.78 | -0.79% | 2.86 | -2.26% | 2.93 | -2.01% | 3.01 | -1.47% | -0.17% | |
| 2021-04-13 | 2.89 | 2.90 | 2.78 | 2.78 | -5.12% | -0.82% | -9.06% | 10,274,600 | 28,796,000 | 133% | 2.80 | -5.97% | 2.92 | -4.23% | 2.99 | -2.95% | 3.06 | -1.96% | 0.10% | |
| 2021-04-12 | 3.06 | 3.10 | 2.93 | 2.93 | -4.87% | -1.71% | -6.03% | 8,410,500 | 25,075,000 | 112% | 2.98 | -2.93% | 3.05 | -2.21% | 3.08 | -1.31% | 3.12 | -0.42% | 0.44% | |
| 2021-04-09 | 3.06 | 3.11 | 3.03 | 3.08 | -0.32% | 0.29% | -1.63% | 5,119,800 | 15,721,000 | 68% | 3.07 | -2.38% | 3.12 | -0.35% | 3.12 | -0.48% | 3.13 | -0.82% | 0.59% | |
| 2021-04-08 | 3.18 | 3.21 | 3.08 | 3.09 | -2.83% | -1.78% | -2.12% | 5,233,900 | 16,467,000 | 57% | 3.15 | -0.03% | 3.13 | 0.03% | 3.14 | 1.00% | 3.16 | -0.10% | 1.04% | |
| 2021-04-07 | 3.15 | 3.20 | 3.09 | 3.18 | 0.00% | 1.05% | 0.63% | 4,877,500 | 15,349,000 | 52% | 3.15 | 1.13% | 3.13 | 0.00% | 3.11 | -0.42% | 3.16 | 0.64% | 1.07% | |
| 2021-04-06 | 3.13 | 3.20 | 3.03 | 3.18 | 0.95% | 2.19% | 1.27% | 7,564,700 | 23,538,000 | 72% | 3.11 | -1.05% | 3.13 | 1.26% | 3.12 | -0.89% | 3.14 | 0.51% | 1.10% | |
| 2021-04-02 | 3.16 | 3.24 | 3.11 | 3.15 | -0.63% | 0.16% | 0.83% | 4,694,000 | 14,761,000 | 41% | 3.15 | 0.00% | 3.09 | -0.80% | 3.15 | 0.35% | 3.12 | 0.58% | 1.11% |  |
| 2021-04-01 | 3.08 | 3.19 | 3.05 | 3.17 | 3.26% | 0.79% | 2.06% | 6,664,200 | 20,956,000 | 56% | 3.15 | 4.52% | 3.12 | -0.99% | 3.14 | -0.98% | 3.11 | 0.62% | 1.09% | |
| 2021-03-31 | 3.05 | 3.11 | 2.95 | 3.07 | -0.65% | 2.03% | -0.55% | 7,112,900 | 21,404,000 | 57% | 3.01 | -5.11% | 3.15 | -0.44% | 3.17 | -0.63% | 3.09 | 0.69% | 1.11% | |
| 2021-03-30 | 3.15 | 3.32 | 3.09 | 3.09 | -4.63% | -2.55% | 0.78% | 10,748,700 | 34,084,000 | 89% | 3.17 | -1.34% | 3.16 | -0.94% | 3.19 | 1.14% | 3.07 | 1.22% | 1.11% | |
| 2021-03-29 | 3.12 | 3.26 | 3.12 | 3.24 | 4.52% | 0.81% | 6.97% | 11,230,700 | 36,095,000 | 95% | 3.21 | 3.95% | 3.19 | 0.25% | 3.15 | 1.29% | 3.03 | 1.44% | 1.02% | |
| 2021-03-26 | 3.02 | 3.17 | 3.02 | 3.10 | 0.00% | 0.26% | 3.82% | 9,616,900 | 29,736,000 | 82% | 3.09 | -4.07% | 3.18 | 1.14% | 3.11 | 0.75% | 2.99 | 1.08% | 0.91% | |
| 2021-03-25 | 3.32 | 3.39 | 3.07 | 3.10 | -4.02% | -3.82% | 4.94% | 22,847,900 | 73,637,000 | 209% | 3.22 | 1.26% | 3.15 | 3.11% | 3.09 | 2.80% | 2.95 | 3.69% | 0.87% | |
| 2021-03-24 | 3.07 | 3.23 | 3.06 | 3.23 | 4.87% | 1.48% | 13.37% | 6,472,200 | 20,602,000 | 63% | 3.18 | 4.91% | 3.05 | 1.56% | 3.00 | 1.83% | 2.85 | 0.28% | 0.55% | |
| 2021-03-23 | 3.06 | 3.17 | 2.95 | 3.08 | 0.98% | 1.52% | 8.41% | 17,009,600 | 51,601,000 | 139% | 3.03 | 0.40% | 3.01 | 1.66% | 2.95 | 2.25% | 2.84 | 0.85% | 0.73% | |
| 2021-03-22 | 2.96 | 3.05 | 2.90 | 3.05 | 5.17% | 0.93% | 8.27% | 16,890,200 | 51,045,000 | 134% | 3.02 | 2.86% | 2.96 | 3.36% | 2.89 | 3.33% | 2.82 | 0.68% | 0.91% | |
| 2021-03-19 | 2.87 | 3.01 | 2.84 | 2.90 | 0.35% | -1.29% | 3.65% | 10,961,500 | 32,210,000 | 88% | 2.94 | 2.98% | 2.86 | 2.69% | 2.79 | 2.20% | 2.80 | 0.36% | 1.06% | |
| 2021-03-18 | 2.75 | 2.91 | 2.74 | 2.89 | 4.33% | 1.30% | 3.66% | 8,448,500 | 24,100,000 | 68% | 2.85 | 2.37% | 2.79 | 2.58% | 2.73 | 2.06% | 2.79 | 0.83% | 1.17% | |
| 2021-03-17 | 2.77 | 2.85 | 2.74 | 2.77 | 0.00% | -0.61% | 0.18% | 10,421,500 | 29,041,000 | 77% | 2.79 | 2.01% | 2.72 | 1.69% | 2.68 | -2.16% | 2.77 | 0.69% | 1.30% | |
| 2021-03-16 | 2.61 | 2.77 | 2.61 | 2.77 | 4.92% | 1.39% | 0.87% | 10,339,200 | 28,246,000 | 75% | 2.73 | 5.61% | 2.67 | 1.75% | 2.74 | -1.12% | 2.75 | 0.33% | 1.36% | |
| 2021-03-15 | 2.57 | 2.67 | 2.51 | 2.64 | 0.00% | 2.05% | -3.54% | 7,072,000 | 18,293,000 | 51% | 2.59 | -2.96% | 2.63 | -4.86% | 2.77 | -1.25% | 2.74 | 0.26% | 1.39% | |
| 2021-03-12 | 2.62 | 2.74 | 2.59 | 2.64 | 0.76% | -0.98% | -3.30% | 8,543,500 | 22,775,000 | 64% | 2.67 | 1.76% | 2.76 | -1.54% | 2.80 | -0.57% | 2.73 | 0.78% | 1.46% | |
| 2021-03-11 | 2.65 | 2.69 | 2.60 | 2.62 | -4.38% | 0.00% | -3.29% | 17,260,600 | 45,218,000 | 126% | 2.62 | -9.56% | 2.80 | -2.61% | 2.82 | -0.18% | 2.71 | 0.41% | 1.48% | |
| 2021-03-10 | 2.95 | 3.02 | 2.74 | 2.74 | -4.86% | -5.42% | 1.56% | 23,083,200 | 66,882,000 | 189% | 2.90 | 1.86% | 2.88 | 0.67% | 2.82 | 2.47% | 2.70 | 2.16% | 1.72% | |
| 2021-03-09 | 2.85 | 2.88 | 2.71 | 2.88 | 5.11% | 1.27% | 9.05% | 22,093,900 | 62,832,000 | 207% | 2.84 | -1.97% | 2.86 | 3.44% | 2.76 | 2.38% | 2.64 | 2.56% | 1.63% | |
| 2021-03-08 | 2.96 | 2.98 | 2.71 | 2.74 | -3.52% | -5.55% | 6.41% | 11,740,800 | 34,063,000 | 133% | 2.90 | 2.58% | 2.76 | 4.07% | 2.69 | 3.26% | 2.58 | 2.18% | 1.44% | |
| 2021-03-05 | 2.82 | 2.84 | 2.75 | 2.84 | 0.00% | 0.42% | 12.70% | 7,033,100 | 19,889,000 | 82% | 2.83 | 6.68% | 2.66 | 2.47% | 2.61 | 2.84% | 2.52 | 1.53% | 1.28% | | |
|
