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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-05-20 | 3.39 | 3.40 | 3.33 | 3.35 | -1.18% | 0.06% | -6.11% | 23,961,800 | 80,232,000 | 50% | 3.35 | -2.13% | 3.43 | -0.75% | 3.42 | -0.23% | 3.57 | -2.11% | -1.71% |  |
| 2019-05-17 | 3.50 | 3.52 | 3.37 | 3.39 | -3.14% | -0.91% | -7.00% | 27,943,900 | 95,606,000 | 56% | 3.42 | -2.12% | 3.45 | 0.26% | 3.43 | -0.18% | 3.65 | -2.36% | -1.52% | |
| 2019-05-16 | 3.45 | 3.53 | 3.44 | 3.50 | 1.45% | 0.14% | -6.24% | 29,538,100 | 103,222,000 | 55% | 3.50 | 1.57% | 3.44 | 0.82% | 3.44 | 0.29% | 3.73 | -2.15% | -1.35% | |
| 2019-05-15 | 3.42 | 3.47 | 3.41 | 3.45 | 1.47% | 0.26% | -9.57% | 35,310,100 | 121,499,000 | 58% | 3.44 | 1.36% | 3.42 | -0.23% | 3.43 | -0.90% | 3.82 | -1.40% | -1.24% | |
| 2019-05-14 | 3.34 | 3.44 | 3.33 | 3.40 | 0.00% | 0.15% | -12.12% | 31,321,100 | 106,345,000 | 50% | 3.40 | -0.38% | 3.42 | -0.20% | 3.46 | -5.03% | 3.87 | -1.35% | -1.11% | |
| 2019-05-13 | 3.43 | 3.44 | 3.39 | 3.40 | -2.02% | -0.23% | -13.31% | 37,148,800 | 126,585,000 | 58% | 3.41 | -1.16% | 3.43 | -1.38% | 3.64 | -3.14% | 3.92 | -1.43% | -0.97% | |
| 2019-05-10 | 3.45 | 3.49 | 3.36 | 3.47 | 1.76% | 0.64% | -12.79% | 55,246,900 | 190,495,000 | 86% | 3.45 | 0.64% | 3.48 | -6.88% | 3.76 | -3.94% | 3.98 | -1.85% | -0.82% | |
| 2019-05-09 | 3.44 | 3.49 | 3.40 | 3.41 | -2.57% | -0.47% | -15.89% | 48,192,400 | 165,119,000 | 73% | 3.43 | -2.81% | 3.74 | -4.84% | 3.91 | -3.53% | 4.05 | -1.75% | -0.63% | |
| 2019-05-08 | 3.60 | 3.60 | 3.49 | 3.50 | -9.79% | -0.71% | -15.17% | 89,798,000 | 316,503,000 | 136% | 3.53 | -10.62% | 3.93 | -7.67% | 4.06 | -4.50% | 4.13 | -2.55% | -0.38% | |
| 除权分界线,2019年04月26日,10股派3.000元(以下数据已经复权) |
| 2019-04-25 | 3.98 | 4.00 | 3.88 | 3.88 | -3.00% | -1.62% | -8.36% | 66,367,100 | 281,647,000 | 125% | 3.94 | -0.45% | 4.25 | -0.12% | 4.25 | 0.00% | 4.23 | -0.12% | -0.10% | |
| 2019-04-24 | 3.96 | 4.00 | 3.93 | 4.00 | 1.27% | 0.96% | -5.64% | 43,967,400 | 187,402,000 | 83% | 3.96 | 0.28% | 4.26 | 0.28% | 4.25 | 0.07% | 4.24 | -0.26% | -0.05% | |
| 2019-04-23 | 3.93 | 3.98 | 3.92 | 3.95 | 0.77% | -0.03% | -7.06% | 62,082,500 | 263,916,000 | 111% | 3.95 | -0.18% | 4.24 | 0.07% | 4.24 | 0.24% | 4.25 | -0.63% | 0.03% | |
| 2019-04-22 | 3.99 | 4.00 | 3.90 | 3.92 | -0.51% | -0.96% | -8.35% | 70,576,100 | 300,479,000 | 118% | 3.96 | 1.23% | 4.24 | 0.19% | 4.23 | 0.14% | 4.28 | -1.02% | 0.16% | |
| 2019-04-19 | 3.93 | 3.95 | 3.88 | 3.94 | 0.51% | 0.77% | -8.82% | 41,578,200 | 175,060,000 | 55% | 3.91 | -0.86% | 4.23 | 0.10% | 4.23 | 0.21% | 4.32 | -0.12% | 0.37% | |
| 2019-04-18 | 3.95 | 3.98 | 3.90 | 3.92 | -0.51% | -0.61% | -9.39% | 38,804,500 | 164,685,000 | 48% | 3.94 | -0.05% | 4.23 | 0.00% | 4.22 | -0.31% | 4.33 | 0.00% | 0.41% |  |
| 2019-04-17 | 3.95 | 3.97 | 3.92 | 3.94 | -0.25% | -0.15% | -8.92% | 38,098,500 | 161,772,000 | 46% | 3.95 | 1.02% | 4.23 | 0.52% | 4.23 | -0.52% | 4.33 | 0.07% | 0.39% | |
| 2019-04-16 | 3.87 | 3.95 | 3.83 | 3.95 | 1.80% | 1.13% | -8.63% | 52,733,800 | 221,801,000 | 62% | 3.91 | -0.86% | 4.21 | -0.69% | 4.25 | -1.23% | 4.32 | 0.09% | 0.37% | |
| 2019-04-15 | 3.97 | 3.99 | 3.87 | 3.88 | -0.26% | -1.52% | -10.16% | 56,630,500 | 240,101,000 | 64% | 3.94 | 1.65% | 4.24 | -0.82% | 4.31 | -1.31% | 4.32 | 0.70% | 0.34% | |
| 2019-04-12 | 3.89 | 3.92 | 3.85 | 3.89 | -1.52% | 0.36% | -9.30% | 60,690,000 | 253,443,000 | 64% | 3.88 | -2.83% | 4.27 | -1.97% | 4.36 | -0.27% | 4.29 | 0.26% | 0.23% | |
| 2019-04-11 | 4.05 | 4.07 | 3.94 | 3.95 | -2.47% | -0.98% | -7.67% | 64,693,200 | 277,482,000 | 71% | 3.99 | -1.21% | 4.36 | -1.14% | 4.38 | 0.05% | 4.28 | 0.40% | 0.18% | |
| 2019-04-10 | 4.07 | 4.08 | 4.01 | 4.05 | -1.70% | 0.30% | -4.95% | 69,466,100 | 301,316,000 | 78% | 4.04 | -1.82% | 4.41 | 0.23% | 4.37 | 0.25% | 4.26 | 0.59% | 0.13% | |
| 2019-04-09 | 4.18 | 4.19 | 4.06 | 4.12 | -2.60% | 0.17% | -2.74% | 100,057,800 | 441,595,000 | 114% | 4.11 | -0.34% | 4.40 | 0.62% | 4.36 | 0.81% | 4.24 | 0.59% | 0.04% | |
| 2019-04-08 | 4.05 | 4.25 | 4.02 | 4.23 | 5.49% | 2.50% | 0.45% | 205,910,300 | 911,492,000 | 226% | 4.13 | 2.82% | 4.37 | 2.17% | 4.33 | 3.05% | 4.21 | 1.13% | 0.01% | |
| 2019-04-04 | 4.01 | 4.08 | 3.96 | 4.01 | 0.75% | -0.10% | -3.70% | 94,002,200 | 405,566,000 | 119% | 4.01 | 1.24% | 4.28 | 0.94% | 4.20 | 1.47% | 4.16 | 0.22% | -0.05% | |
| 2019-04-03 | 3.92 | 4.00 | 3.90 | 3.98 | 1.02% | 0.38% | -4.21% | 60,819,100 | 259,392,000 | 81% | 3.97 | 0.99% | 4.24 | 2.22% | 4.14 | 1.00% | 4.16 | -0.14% | -0.06% | |
| 2019-04-02 | 3.96 | 3.98 | 3.90 | 3.94 | -0.25% | 0.36% | -5.31% | 55,151,400 | 233,078,000 | 71% | 3.93 | 0.03% | 4.15 | 1.32% | 4.10 | 0.69% | 4.16 | -0.14% | -0.03% | |
| 2019-04-01 | 3.85 | 3.96 | 3.85 | 3.95 | 3.13% | 0.64% | -5.21% | 91,057,000 | 384,678,000 | 118% | 3.93 | 4.70% | 4.09 | 1.92% | 4.07 | -0.20% | 4.17 | -0.19% | 0.02% | |
| 2019-03-29 | 3.59 | 3.87 | 3.59 | 3.83 | 6.09% | 2.16% | -8.26% | 121,202,700 | 490,777,000 | 144% | 3.75 | 2.68% | 4.01 | 0.15% | 4.08 | -1.14% | 4.18 | -0.45% | 0.08% | |
| 2019-03-28 | 3.69 | 3.69 | 3.61 | 3.61 | -2.70% | -1.12% | -13.92% | 50,672,100 | 200,213,000 | 64% | 3.65 | -1.08% | 4.01 | -2.60% | 4.13 | -1.10% | 4.19 | -0.21% | 0.14% | |
| 2019-03-27 | 3.73 | 3.74 | 3.64 | 3.71 | 0.00% | 0.51% | -11.73% | 49,245,000 | 196,518,000 | 61% | 3.69 | -1.65% | 4.12 | -1.48% | 4.17 | -1.11% | 4.20 | -0.07% | 0.18% | | |
|
