南钢股份( 600282.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-03-22 | 4.33 | 4.37 | 4.21 | 4.35 | 1.16% | 1.30% | 3.37% | 67,810,100 | 291,167,000 | 102% | 4.29 | -0.44% | 4.31 | -0.14% | 4.29 | 0.52% | 4.21 | 0.60% | 0.32% |  |
| 2019-03-21 | 4.33 | 4.37 | 4.28 | 4.30 | -0.69% | -0.30% | 2.80% | 48,613,500 | 209,694,000 | 70% | 4.31 | -0.28% | 4.32 | 0.61% | 4.27 | 0.80% | 4.18 | 0.05% | 0.31% | |
| 2019-03-20 | 4.32 | 4.38 | 4.27 | 4.33 | 0.46% | 0.12% | 3.56% | 69,514,800 | 300,625,000 | 94% | 4.33 | 0.44% | 4.29 | 1.01% | 4.24 | 1.10% | 4.18 | 0.22% | 0.40% | |
| 2019-03-19 | 4.35 | 4.39 | 4.27 | 4.31 | -0.92% | 0.09% | 3.31% | 53,351,100 | 229,713,000 | 67% | 4.31 | 0.99% | 4.25 | 1.14% | 4.19 | 0.58% | 4.17 | 0.29% | 0.47% | |
| 2019-03-18 | 4.18 | 4.37 | 4.16 | 4.35 | 5.07% | 2.02% | 4.57% | 125,678,400 | 535,951,000 | 157% | 4.26 | 3.07% | 4.20 | 2.22% | 4.17 | 1.49% | 4.16 | 0.39% | 0.50% | |
| 2019-03-15 | 4.13 | 4.17 | 4.11 | 4.14 | 0.73% | 0.07% | -0.10% | 47,479,000 | 196,404,000 | 58% | 4.14 | 0.34% | 4.11 | -0.19% | 4.11 | 0.22% | 4.14 | 0.19% | 0.58% | |
| 2019-03-14 | 4.06 | 4.20 | 4.05 | 4.11 | 0.49% | -0.32% | -0.63% | 71,230,800 | 293,715,000 | 85% | 4.12 | 1.35% | 4.12 | 0.54% | 4.10 | -0.73% | 4.14 | 0.17% | 0.62% | |
| 2019-03-13 | 4.12 | 4.12 | 4.01 | 4.09 | -0.73% | 0.54% | -0.94% | 61,722,400 | 251,072,000 | 75% | 4.07 | -1.93% | 4.09 | -0.10% | 4.13 | -0.70% | 4.13 | 0.17% | 0.65% | |
| 2019-03-12 | 4.15 | 4.19 | 4.09 | 4.12 | 0.49% | -0.68% | -0.05% | 73,103,300 | 303,266,000 | 87% | 4.15 | 2.39% | 4.10 | -0.92% | 4.16 | 0.07% | 4.12 | 0.44% | 0.73% | |
| 2019-03-11 | 4.00 | 4.11 | 4.00 | 4.10 | 2.50% | 1.21% | -0.10% | 55,996,400 | 226,828,000 | 59% | 4.05 | -0.93% | 4.14 | -0.98% | 4.15 | -0.31% | 4.10 | 0.71% | 0.87% | |
| 2019-03-08 | 4.18 | 4.18 | 3.98 | 4.00 | -5.88% | -2.18% | -1.84% | 103,004,100 | 421,181,000 | 103% | 4.09 | -3.36% | 4.18 | -0.50% | 4.17 | 0.05% | 4.08 | 0.49% | 0.89% | |
| 2019-03-07 | 4.22 | 4.29 | 4.17 | 4.25 | 0.24% | 0.45% | 4.81% | 102,013,300 | 431,574,000 | 112% | 4.23 | 0.59% | 4.20 | 0.62% | 4.17 | 0.82% | 4.06 | 0.90% | 0.87% | |
| 2019-03-06 | 4.15 | 4.29 | 4.12 | 4.24 | 2.17% | 0.81% | 5.50% | 121,095,000 | 509,301,000 | 140% | 4.21 | 2.01% | 4.17 | 1.31% | 4.13 | 1.25% | 4.02 | 0.93% | 0.83% | |
| 2019-03-05 | 4.12 | 4.16 | 4.10 | 4.15 | -0.24% | 0.65% | 4.22% | 56,360,200 | 232,396,000 | 71% | 4.12 | -0.89% | 4.12 | 0.56% | 4.08 | 0.49% | 3.98 | 0.58% | 0.79% | |
| 2019-03-04 | 4.13 | 4.24 | 4.11 | 4.16 | 1.71% | 0.00% | 5.08% | 114,302,000 | 475,522,000 | 145% | 4.16 | 2.74% | 4.10 | 1.74% | 4.06 | 1.88% | 3.96 | 1.20% | 0.81% | |
| 2019-03-01 | 4.02 | 4.09 | 4.00 | 4.09 | 2.00% | 1.01% | 4.55% | 75,030,700 | 303,801,000 | 101% | 4.05 | 1.02% | 4.03 | 0.03% | 3.99 | 0.94% | 3.91 | 0.64% | 0.74% | |
| 2019-02-28 | 4.00 | 4.04 | 3.98 | 4.01 | 0.25% | 0.05% | 3.16% | 46,999,800 | 188,379,000 | 66% | 4.01 | -0.13% | 4.02 | 1.39% | 3.95 | 0.61% | 3.89 | 0.47% | 0.70% | |
| 2019-02-27 | 3.99 | 4.07 | 3.97 | 4.00 | -0.50% | -0.32% | 3.39% | 88,895,900 | 356,749,000 | 127% | 4.01 | -0.55% | 3.97 | 1.20% | 3.92 | 0.69% | 3.87 | 0.91% | 0.71% | |
| 2019-02-26 | 3.94 | 4.16 | 3.89 | 4.02 | 2.03% | -0.37% | 4.85% | 160,982,500 | 649,537,000 | 239% | 4.04 | 4.62% | 3.92 | 2.75% | 3.90 | 2.20% | 3.83 | 1.83% | 0.67% | |
| 2019-02-25 | 3.80 | 3.96 | 3.76 | 3.94 | 4.23% | 2.15% | 4.65% | 129,320,900 | 498,760,000 | 225% | 3.86 | 3.05% | 3.82 | 0.90% | 3.81 | 0.98% | 3.77 | 0.97% | 0.50% | |
| 2019-02-22 | 3.79 | 3.79 | 3.70 | 3.78 | 0.27% | 0.99% | 1.37% | 53,368,000 | 199,744,000 | 106% | 3.74 | -1.45% | 3.78 | -0.45% | 3.78 | 0.13% | 3.73 | 0.24% | 0.39% | |
| 2019-02-21 | 3.82 | 3.83 | 3.73 | 3.77 | -1.57% | -0.74% | 1.34% | 57,042,400 | 216,621,000 | 123% | 3.80 | -0.58% | 3.80 | 0.53% | 3.77 | 0.43% | 3.72 | 0.54% | 0.31% | |
| 2019-02-20 | 3.78 | 3.85 | 3.78 | 3.83 | 0.79% | 0.26% | 3.51% | 37,632,200 | 143,744,000 | 88% | 3.82 | 0.79% | 3.78 | 0.80% | 3.76 | 0.70% | 3.70 | 0.49% | 0.25% | |
| 2019-02-19 | 3.79 | 3.82 | 3.76 | 3.80 | 0.53% | 0.26% | 3.20% | 59,645,500 | 226,073,000 | 142% | 3.79 | 1.28% | 3.75 | 0.73% | 3.73 | 0.78% | 3.68 | 0.77% | 0.19% | |
| 2019-02-18 | 3.71 | 3.78 | 3.70 | 3.78 | 2.44% | 1.02% | 3.45% | 57,477,000 | 215,095,000 | 141% | 3.74 | 1.25% | 3.72 | 0.62% | 3.70 | 0.65% | 3.65 | 0.52% | 0.10% | |
| 2019-02-15 | 3.70 | 3.72 | 3.67 | 3.69 | -0.81% | -0.16% | 1.51% | 37,392,000 | 138,210,000 | 98% | 3.70 | -0.67% | 3.70 | 0.38% | 3.68 | 0.38% | 3.64 | 0.28% | 0.04% | |
| 2019-02-14 | 3.71 | 3.76 | 3.69 | 3.72 | -0.27% | -0.03% | 2.62% | 44,123,600 | 164,191,000 | 120% | 3.72 | 0.87% | 3.69 | 0.74% | 3.66 | 0.74% | 3.63 | 0.50% | 0.01% | |
| 2019-02-13 | 3.66 | 3.74 | 3.63 | 3.73 | 1.91% | 1.11% | 3.41% | 68,987,800 | 254,527,000 | 197% | 3.69 | 1.26% | 3.66 | 1.08% | 3.64 | 0.83% | 3.61 | 0.56% | -0.04% | |
| 2019-02-12 | 3.63 | 3.67 | 3.61 | 3.66 | 0.27% | 0.47% | 2.04% | 42,312,800 | 154,130,000 | 139% | 3.64 | 0.47% | 3.62 | 0.84% | 3.61 | 0.56% | 3.59 | 0.17% | -0.09% | |
| 2019-02-11 | 3.61 | 3.65 | 3.60 | 3.65 | 0.00% | 0.66% | 1.93% | 44,028,100 | 159,641,000 | 151% | 3.63 | 1.71% | 3.59 | 0.53% | 3.59 | 0.42% | 3.58 | -0.17% | -0.08% | | |
|
