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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-03-04 | 3.70 | 3.94 | 3.66 | 3.73 | 0.54% | -1.66% | 3.93% | 253,116,500 | 959,949,000 | 262% | 3.79 | 3.32% | 3.70 | 2.83% | 3.66 | 2.61% | 3.59 | 2.54% | 1.24% |  |
| 2021-03-03 | 3.47 | 3.75 | 3.47 | 3.71 | 8.80% | 1.06% | 6.00% | 257,380,700 | 944,862,000 | 321% | 3.67 | 6.38% | 3.60 | 4.74% | 3.57 | 3.81% | 3.50 | 2.49% | 1.07% | |
| 2021-03-02 | 3.51 | 3.56 | 3.38 | 3.41 | -2.29% | -1.19% | -0.15% | 59,822,100 | 206,459,000 | 100% | 3.45 | 0.09% | 3.44 | -0.03% | 3.44 | -0.32% | 3.42 | 0.44% | 0.84% | |
| 2021-03-01 | 3.38 | 3.52 | 3.37 | 3.49 | 3.25% | 1.22% | 2.65% | 61,330,500 | 211,494,000 | 109% | 3.45 | 1.59% | 3.44 | 0.26% | 3.45 | -0.52% | 3.40 | 0.50% | 0.81% | |
| 2021-02-26 | 3.39 | 3.44 | 3.34 | 3.38 | -2.03% | -0.41% | -0.09% | 36,340,500 | 123,353,000 | 68% | 3.39 | -1.85% | 3.43 | -0.90% | 3.47 | 0.44% | 3.38 | 0.30% | 0.79% |  |
| 2021-02-25 | 3.43 | 3.52 | 3.42 | 3.45 | 1.77% | -0.23% | 2.28% | 47,374,000 | 163,820,000 | 93% | 3.46 | 0.91% | 3.46 | -0.58% | 3.45 | 1.05% | 3.37 | 0.66% | 0.79% | |
| 2021-02-24 | 3.48 | 3.52 | 3.36 | 3.39 | -2.31% | -1.08% | 1.16% | 61,395,300 | 210,380,000 | 123% | 3.43 | -1.86% | 3.48 | 0.67% | 3.42 | 0.59% | 3.35 | 0.66% | 0.76% | |
| 2021-02-23 | 3.52 | 3.56 | 3.44 | 3.47 | -0.29% | -0.63% | 4.24% | 66,891,200 | 233,616,000 | 146% | 3.49 | -0.29% | 3.46 | 1.92% | 3.40 | 1.22% | 3.33 | 1.16% | 0.72% | |
| 2021-02-22 | 3.36 | 3.59 | 3.36 | 3.48 | 3.88% | -0.63% | 5.74% | 112,593,700 | 394,310,000 | 261% | 3.50 | 4.88% | 3.39 | 3.42% | 3.36 | 3.17% | 3.29 | 2.59% | 0.66% | |
| 2021-02-19 | 3.29 | 3.36 | 3.28 | 3.35 | 1.52% | 0.33% | 4.43% | 64,160,400 | 214,261,000 | 158% | 3.34 | 2.24% | 3.28 | 1.83% | 3.25 | 1.34% | 3.21 | 1.04% | 0.46% | |
| 2021-02-18 | 3.18 | 3.32 | 3.17 | 3.30 | 4.76% | 1.04% | 3.94% | 71,363,500 | 233,064,000 | 191% | 3.27 | 3.68% | 3.22 | 1.87% | 3.21 | 1.26% | 3.18 | 0.86% | 0.36% | |
| 2021-02-10 | 3.14 | 3.18 | 3.13 | 3.15 | 0.00% | 0.00% | 0.06% | 22,008,700 | 69,324,000 | 65% | 3.15 | -0.19% | 3.16 | -0.38% | 3.17 | -0.03% | 3.15 | 0.16% | 0.27% | |
| 2021-02-09 | 3.16 | 3.17 | 3.14 | 3.15 | -0.32% | -0.19% | 0.22% | 24,206,300 | 76,391,000 | 71% | 3.16 | -0.69% | 3.17 | -0.13% | 3.17 | -0.22% | 3.14 | 0.22% | 0.26% | |
| 2021-02-08 | 3.19 | 3.21 | 3.15 | 3.16 | -1.25% | -0.57% | 0.77% | 26,980,000 | 85,732,000 | 80% | 3.18 | -0.28% | 3.18 | 0.19% | 3.18 | 0.41% | 3.14 | 0.29% | 0.23% | |
| 2021-02-05 | 3.18 | 3.21 | 3.16 | 3.20 | 0.63% | 0.41% | 2.33% | 24,868,600 | 79,246,000 | 74% | 3.19 | 0.51% | 3.17 | -0.09% | 3.16 | 0.51% | 3.13 | 0.29% | 0.18% | |
| 2021-02-04 | 3.17 | 3.20 | 3.14 | 3.18 | 0.00% | 0.28% | 1.99% | 35,296,600 | 111,940,000 | 105% | 3.17 | 0.29% | 3.18 | 0.51% | 3.15 | 0.45% | 3.12 | 0.29% | 0.12% | |
| 2021-02-03 | 3.16 | 3.20 | 3.12 | 3.18 | 0.32% | 0.57% | 2.28% | 31,917,900 | 100,922,000 | 97% | 3.16 | -0.78% | 3.16 | 0.64% | 3.13 | 0.35% | 3.11 | 0.29% | 0.07% | |
| 2021-02-02 | 3.18 | 3.22 | 3.16 | 3.17 | 0.00% | -0.53% | 2.26% | 44,110,500 | 140,573,000 | 133% | 3.19 | 1.43% | 3.14 | 1.00% | 3.12 | 0.81% | 3.10 | 0.62% | 0.03% | |
| 2021-02-01 | 3.06 | 3.20 | 3.05 | 3.17 | 4.28% | 0.89% | 2.89% | 75,466,700 | 237,081,000 | 232% | 3.14 | 2.92% | 3.11 | 1.24% | 3.10 | 1.08% | 3.08 | 0.59% | -0.05% | |
| 2021-01-29 | 3.07 | 3.08 | 3.04 | 3.04 | -0.65% | -0.43% | -0.75% | 26,114,300 | 79,737,000 | 90% | 3.05 | -0.49% | 3.07 | -0.03% | 3.07 | -0.07% | 3.06 | 0.00% | -0.13% | |
| 2021-01-28 | 3.11 | 3.11 | 3.04 | 3.06 | 0.00% | -0.26% | -0.10% | 26,298,000 | 80,680,000 | 88% | 3.07 | -0.65% | 3.07 | 0.10% | 3.07 | -0.10% | 3.06 | -0.03% | -0.15% | |
| 2021-01-27 | 3.07 | 3.12 | 3.06 | 3.06 | -0.33% | -0.91% | -0.13% | 25,456,200 | 78,604,000 | 83% | 3.09 | 1.05% | 3.07 | 0.29% | 3.07 | 0.07% | 3.06 | 0.03% | -0.16% | |
| 2021-01-26 | 3.06 | 3.08 | 3.04 | 3.07 | 0.33% | 0.46% | 0.23% | 24,606,500 | 75,201,000 | 76% | 3.06 | -0.13% | 3.06 | -0.33% | 3.07 | 0.20% | 3.06 | -0.10% | -0.18% | |
| 2021-01-25 | 3.07 | 3.07 | 3.04 | 3.06 | 0.00% | 0.00% | -0.20% | 25,313,700 | 77,469,000 | 79% | 3.06 | 0.00% | 3.07 | -0.16% | 3.06 | 0.03% | 3.07 | -0.16% | -0.20% | |
| 2021-01-22 | 3.07 | 3.09 | 3.04 | 3.06 | -0.65% | 0.00% | -0.36% | 25,986,500 | 79,523,000 | 78% | 3.06 | -0.78% | 3.07 | 0.36% | 3.06 | 0.00% | 3.07 | -0.29% | -0.21% | |
| 2021-01-21 | 3.08 | 3.11 | 3.05 | 3.08 | 0.00% | -0.13% | 0.00% | 28,367,800 | 87,489,000 | 83% | 3.08 | 0.29% | 3.06 | 0.30% | 3.06 | 0.03% | 3.08 | -0.26% | -0.18% | |
| 2021-01-20 | 3.05 | 3.10 | 3.04 | 3.08 | 1.32% | 0.16% | -0.26% | 37,682,000 | 115,885,000 | 101% | 3.08 | 1.42% | 3.05 | 0.16% | 3.06 | 0.03% | 3.09 | -0.10% | -0.17% | |
| 2021-01-19 | 3.05 | 3.06 | 3.01 | 3.04 | -0.33% | 0.26% | -1.65% | 35,202,700 | 106,746,000 | 97% | 3.03 | -0.72% | 3.05 | -0.46% | 3.06 | -0.36% | 3.09 | -0.19% | -0.22% | |
| 2021-01-18 | 3.06 | 3.07 | 3.04 | 3.05 | 0.00% | -0.13% | -1.52% | 33,179,300 | 101,323,000 | 90% | 3.05 | -0.26% | 3.06 | -0.23% | 3.07 | -0.36% | 3.10 | -0.23% | -0.28% | |
| 2021-01-15 | 3.07 | 3.09 | 3.04 | 3.05 | 0.00% | -0.39% | -1.74% | 36,488,900 | 111,732,000 | 97% | 3.06 | -0.39% | 3.07 | -0.29% | 3.08 | -0.55% | 3.10 | -0.16% | -0.34% | | |
|
