ST抚钢( 600399.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 | 3.26 | 3.26 | 3.08 | 3.08 | -4.94% | -0.61% | -10.18% | 10,534,300 | 32,648,000 | 94% | 3.10 | -5.72% | 3.25 | -2.61% | 3.29 | -2.26% | 3.43 | -2.45% | -2.04% |  |
| 2019-05-17 | 3.42 | 3.42 | 3.24 | 3.24 | -4.99% | -1.43% | -7.82% | 10,919,400 | 35,890,000 | 98% | 3.29 | -2.90% | 3.33 | -0.63% | 3.36 | -1.58% | 3.52 | -1.71% | -1.98% | |
| 2019-05-16 | 3.36 | 3.44 | 3.32 | 3.41 | 0.89% | 0.74% | -4.64% | 7,700,200 | 26,066,000 | 72% | 3.39 | 1.41% | 3.35 | -0.86% | 3.42 | -0.76% | 3.58 | -1.30% | -1.94% |  |
| 2019-05-15 | 3.37 | 3.42 | 3.23 | 3.38 | 0.90% | 1.26% | -6.71% | 11,086,600 | 37,011,000 | 97% | 3.34 | -0.24% | 3.38 | -2.06% | 3.44 | -1.46% | 3.62 | -1.87% | -1.99% | |
| 2019-05-14 | 3.40 | 3.45 | 3.30 | 3.35 | -3.46% | 0.12% | -9.26% | 11,132,900 | 37,253,000 | 96% | 3.35 | -3.30% | 3.45 | -2.07% | 3.49 | -2.29% | 3.69 | -2.51% | -1.87% | |
| 2019-05-13 | 3.54 | 3.54 | 3.40 | 3.47 | -3.07% | 0.29% | -8.37% | 11,360,300 | 39,306,000 | 96% | 3.46 | -3.11% | 3.53 | -1.26% | 3.58 | -2.54% | 3.79 | -1.94% | -1.66% | |
| 2019-05-10 | 3.58 | 3.62 | 3.45 | 3.58 | 1.42% | 0.25% | -7.30% | 9,358,600 | 33,420,000 | 81% | 3.57 | -0.20% | 3.57 | -1.46% | 3.67 | -1.79% | 3.86 | -2.33% | -1.50% | |
| 2019-05-09 | 3.57 | 3.63 | 3.52 | 3.53 | -0.84% | -1.34% | -10.72% | 6,224,800 | 22,272,000 | 48% | 3.58 | 0.28% | 3.62 | -2.34% | 3.74 | -1.24% | 3.95 | -2.08% | -1.37% | |
| 2019-05-08 | 3.57 | 3.64 | 3.52 | 3.56 | -4.04% | -0.22% | -11.84% | 10,341,300 | 36,897,000 | 73% | 3.57 | -3.49% | 3.71 | -2.78% | 3.78 | -2.10% | 4.04 | -2.06% | -1.21% | |
| 2019-05-07 | 3.64 | 3.84 | 3.61 | 3.71 | -2.37% | 0.35% | -10.02% | 12,093,600 | 44,704,000 | 86% | 3.70 | -3.65% | 3.82 | -1.70% | 3.86 | -2.57% | 4.12 | -2.14% | -1.05% | |
| 2019-05-06 | 3.89 | 3.95 | 3.80 | 3.80 | -5.00% | -0.96% | -9.80% | 13,190,400 | 50,610,000 | 93% | 3.84 | -3.23% | 3.88 | -1.47% | 3.97 | -1.88% | 4.21 | -1.89% | -0.79% | |
| 2019-04-30 | 3.87 | 4.00 | 3.82 | 4.00 | 4.99% | 0.88% | -6.85% | 8,107,800 | 32,151,000 | 57% | 3.97 | 2.24% | 3.94 | -1.77% | 4.04 | -1.92% | 4.29 | -1.31% | -0.55% | |
| 2019-04-29 | 3.93 | 4.02 | 3.80 | 3.81 | -4.75% | -1.75% | -12.43% | 11,578,000 | 44,898,000 | 73% | 3.88 | -2.78% | 4.01 | -2.46% | 4.12 | -2.85% | 4.35 | -1.74% | -0.33% | |
| 2019-04-26 | 4.02 | 4.07 | 3.91 | 4.00 | -0.50% | 0.28% | -9.67% | 10,980,100 | 43,800,000 | 64% | 3.99 | -3.62% | 4.11 | -2.56% | 4.24 | -2.12% | 4.43 | -0.72% | -0.12% | |
| 2019-04-25 | 4.23 | 4.28 | 4.01 | 4.02 | -4.74% | -2.88% | -9.87% | 14,209,800 | 58,818,000 | 84% | 4.14 | -1.76% | 4.22 | -2.74% | 4.33 | -1.92% | 4.46 | -0.40% | -0.01% | |
| 2019-04-24 | 4.18 | 4.29 | 4.12 | 4.22 | 0.24% | 0.17% | -5.76% | 9,935,100 | 41,854,000 | 58% | 4.21 | -1.80% | 4.34 | -1.85% | 4.42 | -1.34% | 4.48 | -0.38% | 0.00% | |
| 2019-04-23 | 4.43 | 4.48 | 4.21 | 4.21 | -4.97% | -1.86% | -6.34% | 18,431,700 | 79,063,000 | 103% | 4.29 | -4.37% | 4.42 | -2.30% | 4.48 | -1.54% | 4.50 | -0.95% | 0.01% | |
| 2019-04-22 | 4.59 | 4.59 | 4.37 | 4.43 | -3.06% | -1.25% | -2.38% | 15,080,400 | 67,651,000 | 84% | 4.49 | -1.45% | 4.53 | -0.77% | 4.55 | -0.59% | 4.54 | -0.50% | 0.16% | |
| 2019-04-19 | 4.61 | 4.61 | 4.49 | 4.57 | 2.01% | 0.40% | 0.20% | 11,398,700 | 51,882,000 | 55% | 4.55 | 0.13% | 4.56 | -0.15% | 4.58 | 0.31% | 4.56 | -0.44% | 0.32% | |
| 2019-04-18 | 4.64 | 4.64 | 4.45 | 4.48 | -1.75% | -1.45% | -2.20% | 15,021,600 | 68,291,000 | 62% | 4.55 | -0.81% | 4.57 | -0.46% | 4.56 | 0.84% | 4.58 | 0.46% | 0.57% | |
| 2019-04-17 | 4.60 | 4.64 | 4.55 | 4.56 | -0.87% | -0.50% | 0.00% | 14,979,300 | 68,643,000 | 61% | 4.58 | 0.18% | 4.59 | 0.64% | 4.52 | 0.38% | 4.56 | 0.44% | 0.61% | |
| 2019-04-16 | 4.53 | 4.67 | 4.42 | 4.60 | 2.00% | 0.55% | 1.32% | 18,839,600 | 86,183,000 | 77% | 4.58 | -0.61% | 4.56 | 1.56% | 4.51 | -0.49% | 4.54 | 0.89% | 0.62% | |
| 2019-04-15 | 4.70 | 4.70 | 4.50 | 4.51 | 0.22% | -2.02% | 0.22% | 25,513,400 | 117,443,000 | 104% | 4.60 | 3.51% | 4.49 | 1.29% | 4.53 | -0.46% | 4.50 | 0.45% | 0.58% | |
| 2019-04-12 | 4.30 | 4.50 | 4.30 | 4.50 | 4.90% | 1.19% | 0.45% | 12,108,200 | 53,842,000 | 49% | 4.45 | 2.14% | 4.43 | -1.82% | 4.55 | -0.94% | 4.48 | 0.34% | 0.65% | |
| 2019-04-11 | 4.46 | 4.49 | 4.27 | 4.29 | -3.81% | -1.47% | -3.92% | 17,366,200 | 75,621,000 | 66% | 4.35 | -3.03% | 4.52 | -1.91% | 4.59 | 0.26% | 4.47 | -0.34% | 0.72% | |
| 2019-04-10 | 4.60 | 4.60 | 4.45 | 4.46 | -3.67% | -0.67% | -0.45% | 21,456,700 | 96,337,000 | 81% | 4.49 | -3.48% | 4.60 | -0.99% | 4.58 | 0.44% | 4.48 | -0.29% | 0.98% | |
| 2019-04-09 | 4.74 | 4.78 | 4.52 | 4.63 | -2.11% | -0.47% | 3.05% | 24,136,100 | 112,281,000 | 94% | 4.65 | 0.45% | 4.65 | 1.42% | 4.56 | 1.79% | 4.49 | 0.56% | 1.33% | |
| 2019-04-08 | 4.47 | 4.81 | 4.47 | 4.73 | 0.64% | 2.14% | 5.86% | 42,903,800 | 198,692,000 | 168% | 4.63 | -0.69% | 4.58 | 1.91% | 4.48 | 1.50% | 4.47 | 1.13% | 1.50% | |
| 2019-04-03 | 4.60 | 4.70 | 4.50 | 4.70 | 4.91% | 0.79% | 6.38% | 46,015,500 | 214,576,000 | 198% | 4.66 | 8.22% | 4.50 | 6.11% | 4.42 | 3.20% | 4.42 | 2.03% | 1.53% | |
| 2019-04-02 | 4.32 | 4.48 | 4.20 | 4.48 | 0.00% | 3.97% | 3.46% | 20,678,700 | 89,114,000 | 95% | 4.31 | 1.17% | 4.24 | -0.45% | 4.28 | -1.34% | 4.33 | 0.84% | 1.34% | | |
|
