承德钒钛( 600357.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2009-12-15 | 7.46 | 7.52 | 7.30 | 7.40 | -2.12% | -0.03% | -5.97% | 43,202,800 | 319,792,000 | 156% | 7.40 | -0.74% | 7.59 | -1.82% | 7.67 | -1.83% | 7.87 | -1.24% | -0.38% |  |
| 2009-12-14 | 7.64 | 7.65 | 7.20 | 7.56 | -2.83% | 1.38% | -5.13% | 46,543,300 | 347,088,000 | 187% | 7.46 | -5.66% | 7.73 | -2.91% | 7.81 | -2.94% | 7.97 | -1.34% | -0.25% | |
| 2009-12-11 | 8.20 | 8.22 | 7.77 | 7.78 | -3.95% | -1.57% | -3.68% | 46,056,300 | 364,007,000 | 225% | 7.90 | -2.22% | 7.96 | -1.85% | 8.05 | -1.38% | 8.08 | -0.19% | -0.09% | |
| 2009-12-10 | 8.09 | 8.21 | 7.97 | 8.10 | 1.89% | 0.21% | 0.10% | 13,837,300 | 111,849,000 | 79% | 8.08 | 0.47% | 8.11 | -0.88% | 8.16 | -0.29% | 8.09 | -0.52% | -0.05% | |
| 2009-12-09 | 8.13 | 8.15 | 7.91 | 7.95 | -3.17% | -1.18% | -2.26% | 13,645,300 | 109,782,000 | 69% | 8.05 | -2.01% | 8.19 | -0.32% | 8.19 | -0.24% | 8.13 | -0.23% | 0.08% | |
| 2009-12-08 | 8.35 | 8.35 | 8.09 | 8.21 | -1.68% | 0.00% | 0.70% | 14,031,300 | 115,198,000 | 67% | 8.21 | -0.67% | 8.21 | -0.04% | 8.21 | 0.33% | 8.15 | -0.74% | 0.16% | |
| 2009-12-07 | 8.12 | 8.38 | 8.12 | 8.35 | 2.20% | 1.03% | 1.66% | 19,689,000 | 162,737,000 | 82% | 8.27 | 1.19% | 8.22 | 0.31% | 8.18 | 0.91% | 8.21 | -0.01% | 0.42% | |
| 2009-12-04 | 8.20 | 8.37 | 7.88 | 8.17 | -0.73% | 0.02% | -0.55% | 23,822,000 | 194,586,000 | 98% | 8.17 | -0.65% | 8.19 | 0.41% | 8.11 | 1.06% | 8.22 | -0.04% | 0.51% | |
| 2009-12-03 | 8.26 | 8.35 | 8.11 | 8.23 | -0.24% | 0.11% | 0.15% | 18,448,700 | 151,662,000 | 75% | 8.22 | 0.42% | 8.16 | 1.49% | 8.02 | -0.80% | 8.22 | 0.23% | 0.63% | |
| 2009-12-02 | 8.19 | 8.30 | 8.08 | 8.25 | 1.10% | 0.77% | 0.62% | 20,424,600 | 167,222,000 | 80% | 8.19 | 1.77% | 8.04 | 2.02% | 8.09 | -0.25% | 8.20 | 0.23% | 0.69% | |
| 2009-12-01 | 7.90 | 8.16 | 7.83 | 8.16 | 3.42% | 1.43% | -0.24% | 16,250,700 | 130,740,000 | 64% | 8.05 | 3.05% | 7.88 | -2.33% | 8.11 | -1.57% | 8.18 | 0.15% | 0.74% | |
| 2009-11-30 | 7.65 | 7.90 | 7.65 | 7.89 | 3.27% | 1.06% | -3.40% | 13,860,100 | 108,210,000 | 51% | 7.81 | 0.24% | 8.07 | -1.25% | 8.24 | -0.56% | 8.17 | 0.22% | 0.83% | |
| 2009-11-27 | 7.90 | 8.00 | 7.63 | 7.64 | -5.09% | -1.90% | -6.26% | 19,024,000 | 148,155,000 | 65% | 7.79 | -6.41% | 8.17 | -2.41% | 8.28 | -0.55% | 8.15 | 0.17% | 0.96% | |
| 2009-11-26 | 8.47 | 8.68 | 8.02 | 8.05 | -4.17% | -3.26% | -1.06% | 34,955,500 | 290,852,000 | 129% | 8.32 | 1.04% | 8.37 | 0.04% | 8.33 | 0.60% | 8.14 | 0.77% | 0.99% | |
| 2009-11-25 | 8.05 | 8.44 | 8.01 | 8.40 | 3.58% | 2.00% | 4.04% | 29,096,000 | 239,593,000 | 115% | 8.24 | -3.08% | 8.37 | 0.08% | 8.28 | 0.44% | 8.07 | 0.66% | 0.99% |  |
| 2009-11-24 | 8.41 | 8.95 | 8.01 | 8.11 | -3.11% | -4.55% | 1.11% | 44,473,400 | 377,898,000 | 194% | 8.50 | 2.66% | 8.36 | 2.41% | 8.24 | 1.97% | 8.02 | 1.78% | 0.98% | |
| 2009-11-23 | 8.21 | 8.37 | 8.17 | 8.37 | 2.20% | 1.12% | 6.20% | 21,034,900 | 174,099,000 | 100% | 8.28 | 0.91% | 8.16 | 1.15% | 8.08 | 1.08% | 7.88 | 0.88% | 0.88% | |
| 2009-11-20 | 8.13 | 8.35 | 8.02 | 8.19 | 0.37% | -0.15% | 4.84% | 27,608,100 | 226,455,000 | 131% | 8.20 | 2.16% | 8.07 | 1.22% | 8.00 | 1.47% | 7.81 | 1.18% | 0.84% | |
| 2009-11-19 | 7.98 | 8.17 | 7.91 | 8.16 | 2.38% | 1.63% | 5.69% | 25,644,500 | 205,890,000 | 119% | 8.03 | 1.36% | 7.97 | 0.77% | 7.88 | 1.06% | 7.72 | 0.85% | 0.79% | |
| 2009-11-18 | 7.94 | 8.02 | 7.85 | 7.97 | 0.38% | 0.62% | 4.10% | 17,215,800 | 136,360,000 | 84% | 7.92 | -0.38% | 7.91 | 1.15% | 7.80 | 0.79% | 7.66 | 0.78% | 0.69% | |
| 2009-11-17 | 8.06 | 8.09 | 7.88 | 7.94 | -0.75% | -0.14% | 4.51% | 23,667,100 | 188,170,000 | 115% | 7.95 | 0.89% | 7.82 | 1.39% | 7.74 | 1.03% | 7.60 | 0.98% | 0.59% | |
| 2009-11-16 | 7.64 | 8.06 | 7.62 | 8.00 | 5.54% | 1.51% | 6.34% | 35,064,800 | 276,362,000 | 178% | 7.88 | 4.91% | 7.72 | 2.53% | 7.66 | 1.46% | 7.52 | 1.50% | 0.46% | |
| 2009-11-13 | 7.53 | 7.60 | 7.39 | 7.58 | 0.26% | 0.91% | 2.27% | 16,657,700 | 125,131,000 | 93% | 7.51 | -0.77% | 7.53 | -0.38% | 7.55 | 0.09% | 7.41 | 0.52% | 0.28% | |
| 2009-11-12 | 7.50 | 7.65 | 7.49 | 7.56 | 0.80% | -0.13% | 2.52% | 16,914,300 | 128,044,000 | 100% | 7.57 | 1.15% | 7.55 | 0.04% | 7.54 | 0.51% | 7.37 | 0.81% | 0.21% | |
| 2009-11-11 | 7.49 | 7.59 | 7.41 | 7.50 | 0.13% | 0.21% | 2.53% | 13,889,900 | 103,954,000 | 84% | 7.48 | -1.35% | 7.55 | 0.08% | 7.50 | 0.56% | 7.32 | 0.55% | 0.09% | |
| 2009-11-10 | 7.62 | 7.69 | 7.46 | 7.49 | -1.19% | -1.27% | 2.96% | 21,616,900 | 163,991,000 | 136% | 7.59 | 0.34% | 7.55 | 0.88% | 7.46 | 1.03% | 7.28 | 0.79% | 0.03% | |
| 2009-11-09 | 7.51 | 7.64 | 7.46 | 7.58 | 0.93% | 0.26% | 5.02% | 21,447,100 | 162,130,000 | 140% | 7.56 | 0.73% | 7.48 | 1.25% | 7.39 | 1.50% | 7.22 | 0.46% | -0.04% | |
| 2009-11-06 | 7.39 | 7.63 | 7.34 | 7.51 | 2.32% | 0.07% | 4.52% | 30,478,700 | 228,737,000 | 210% | 7.51 | 2.75% | 7.39 | 2.10% | 7.28 | 2.18% | 7.19 | 0.64% | -0.03% | |
| 2009-11-05 | 7.31 | 7.37 | 7.21 | 7.34 | 0.14% | 0.49% | 2.82% | 14,254,400 | 104,112,000 | 106% | 7.30 | 0.41% | 7.24 | 1.67% | 7.12 | 1.34% | 7.14 | -0.11% | -0.02% | |
| 2009-11-04 | 7.14 | 7.45 | 7.09 | 7.33 | 0.00% | 0.77% | 2.56% | 21,221,600 | 154,371,000 | 155% | 7.27 | 2.38% | 7.12 | 2.43% | 7.03 | 1.59% | 7.15 | -0.28% | 0.09% | | |
|
