*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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-03-22 | 4.26 | 4.49 | 4.23 | 4.49 | 4.91% | 2.56% | 14.05% | 22,685,500 | 99,324,000 | 160% | 4.38 | 3.04% | 4.22 | 3.66% | 4.11 | 3.11% | 3.94 | 2.26% | 0.50% | |
| 2019-03-21 | 4.08 | 4.29 | 4.04 | 4.28 | 4.65% | 0.73% | 11.17% | 24,438,700 | 103,839,000 | 171% | 4.25 | 6.89% | 4.07 | 3.80% | 3.98 | 3.75% | 3.85 | 1.42% | 0.34% | |
| 2019-03-20 | 3.89 | 4.09 | 3.87 | 4.09 | 4.60% | 2.89% | 7.74% | 17,514,700 | 69,620,000 | 119% | 3.98 | 0.84% | 3.92 | 2.19% | 3.84 | 1.75% | 3.80 | 0.13% | 0.25% |  |
| 2019-03-19 | 4.02 | 4.02 | 3.85 | 3.91 | 1.30% | -0.81% | 3.14% | 20,870,900 | 82,277,000 | 139% | 3.94 | 3.11% | 3.84 | 3.48% | 3.77 | 2.00% | 3.79 | 0.45% | 0.30% | |
| 2019-03-18 | 3.68 | 3.86 | 3.68 | 3.86 | 4.89% | 0.97% | 2.28% | 13,682,800 | 52,309,000 | 91% | 3.82 | 5.26% | 3.71 | 1.92% | 3.70 | 1.45% | 3.77 | -0.66% | 0.32% | |
| 2019-03-15 | 3.59 | 3.70 | 3.58 | 3.68 | 1.94% | 1.32% | -3.13% | 9,532,600 | 34,627,000 | 52% | 3.63 | -0.14% | 3.64 | -0.71% | 3.65 | -1.19% | 3.80 | -0.16% | 0.63% | |
| 2019-03-14 | 3.60 | 3.73 | 3.57 | 3.61 | 0.28% | -0.74% | -5.12% | 11,559,400 | 42,037,000 | 61% | 3.64 | -0.27% | 3.67 | 0.33% | 3.69 | -1.78% | 3.81 | 0.05% | 0.94% | |
| 2019-03-13 | 3.70 | 3.71 | 3.58 | 3.60 | -2.70% | -1.29% | -5.34% | 10,061,500 | 36,691,000 | 53% | 3.65 | -1.86% | 3.65 | -1.56% | 3.76 | -1.26% | 3.80 | 0.26% | 1.12% | |
| 2019-03-12 | 3.70 | 3.78 | 3.66 | 3.70 | 0.54% | -0.43% | -2.45% | 10,012,000 | 37,201,000 | 48% | 3.72 | 2.71% | 3.71 | -1.90% | 3.81 | -0.31% | 3.79 | 0.29% | 1.41% | |
| 2019-03-11 | 3.68 | 3.73 | 3.53 | 3.68 | -0.81% | 1.71% | -2.70% | 16,608,500 | 60,092,000 | 76% | 3.62 | -4.13% | 3.78 | -2.20% | 3.82 | -1.50% | 3.78 | 0.93% | 1.61% | |
| 2019-03-08 | 3.87 | 3.87 | 3.71 | 3.71 | -5.12% | -1.70% | -0.99% | 23,233,200 | 87,690,000 | 104% | 3.77 | -3.95% | 3.87 | -0.59% | 3.88 | -0.13% | 3.75 | 0.65% | 1.97% | |
| 2019-03-07 | 3.86 | 4.03 | 3.86 | 3.91 | -0.26% | -0.48% | 5.02% | 19,882,800 | 78,127,000 | 92% | 3.93 | 0.36% | 3.89 | -0.03% | 3.88 | 1.07% | 3.72 | 0.54% | 2.53% | |
| 2019-03-06 | 3.87 | 4.05 | 3.80 | 3.92 | 1.29% | 0.13% | 5.86% | 20,075,000 | 78,596,000 | 102% | 3.92 | 2.49% | 3.89 | 0.96% | 3.84 | 1.48% | 3.70 | 0.65% | 2.59% | |
| 2019-03-05 | 3.77 | 3.88 | 3.72 | 3.87 | 0.78% | 1.31% | 5.19% | 17,111,200 | 65,361,000 | 94% | 3.82 | -2.38% | 3.86 | 0.89% | 3.78 | 0.85% | 3.68 | 0.60% | 2.59% | |
| 2019-03-04 | 3.88 | 3.99 | 3.79 | 3.84 | 1.05% | -1.87% | 5.00% | 35,979,500 | 140,800,000 | 219% | 3.91 | 3.90% | 3.82 | 3.47% | 3.75 | 3.88% | 3.66 | 2.49% | 2.69% | |
| 2019-03-01 | 3.62 | 3.80 | 3.61 | 3.80 | 4.97% | 0.90% | 6.50% | 16,373,400 | 61,655,000 | 118% | 3.77 | 3.89% | 3.69 | 1.29% | 3.61 | 0.98% | 3.57 | 2.88% | 2.57% | |
| 2019-02-28 | 3.57 | 3.74 | 3.57 | 3.62 | -1.63% | -0.14% | 4.38% | 12,352,000 | 44,775,000 | 86% | 3.63 | -1.55% | 3.65 | 1.93% | 3.58 | 0.14% | 3.47 | 1.91% | 2.53% | |
| 2019-02-27 | 3.80 | 3.81 | 3.53 | 3.68 | 0.82% | -0.05% | 8.14% | 30,409,400 | 111,963,000 | 219% | 3.68 | 2.59% | 3.58 | 1.50% | 3.57 | 1.31% | 3.40 | 3.18% | 2.44% | |
| 2019-02-26 | 3.44 | 3.65 | 3.44 | 3.65 | 4.89% | 1.70% | 10.67% | 14,633,300 | 52,515,000 | 125% | 3.59 | 3.10% | 3.52 | 0.40% | 3.53 | 0.77% | 3.30 | 2.23% | 2.14% | |
| 2019-02-25 | 3.40 | 3.64 | 3.40 | 3.48 | 0.29% | -0.03% | 7.87% | 34,889,700 | 121,464,000 | 315% | 3.48 | -1.83% | 3.51 | -1.04% | 3.50 | 1.57% | 3.23 | 4.50% | 1.91% | |
| 2019-02-22 | 3.83 | 3.83 | 3.47 | 3.47 | -4.93% | -2.14% | 12.41% | 24,706,800 | 87,608,000 | 309% | 3.55 | -2.88% | 3.55 | 4.54% | 3.44 | 11.53% | 3.09 | 6.34% | 1.43% | |
| 2019-02-21 | 3.65 | 3.65 | 3.65 | 3.65 | 4.89% | -0.03% | 25.73% | 964,500 | 3,521,000 | 17% | 3.65 | 4.91% | 3.39 | 5.47% | 3.09 | 2.76% | 2.90 | 1.08% | 0.80% | |
| 2019-02-20 | 3.48 | 3.48 | 3.48 | 3.48 | 5.14% | 0.00% | 21.17% | 944,300 | 3,286,000 | 15% | 3.48 | 5.14% | 3.22 | 5.20% | 3.01 | 1.66% | 2.87 | 0.70% | 0.70% | |
| 2019-02-19 | 3.31 | 3.31 | 3.29 | 3.31 | 5.08% | 0.00% | 16.06% | 3,990,100 | 13,206,000 | 58% | 3.31 | 5.82% | 3.06 | 3.21% | 2.96 | 2.11% | 2.85 | 1.53% | 0.64% | |
| 2019-02-18 | 3.08 | 3.15 | 3.06 | 3.15 | 5.00% | 0.70% | 12.14% | 6,967,100 | 21,793,000 | 93% | 3.13 | 4.83% | 2.96 | 2.53% | 2.90 | 2.01% | 2.81 | 1.34% | 0.51% | |
| 2019-02-15 | 2.91 | 3.00 | 2.90 | 3.00 | 4.90% | 0.54% | 8.23% | 20,085,800 | 59,944,000 | 254% | 2.98 | 5.18% | 2.89 | 4.41% | 2.84 | 3.54% | 2.77 | 2.52% | 0.47% | |
| 2019-02-14 | 2.73 | 2.86 | 2.71 | 2.86 | 5.15% | 0.81% | 5.77% | 12,573,900 | 35,672,000 | 188% | 2.84 | 4.49% | 2.77 | 2.48% | 2.74 | 2.31% | 2.70 | 1.01% | 0.32% | |
| 2019-02-13 | 2.70 | 2.73 | 2.70 | 2.72 | 0.00% | 0.18% | 1.61% | 6,990,200 | 18,976,000 | 113% | 2.72 | 0.52% | 2.70 | 0.60% | 2.68 | 0.60% | 2.68 | 0.11% | 0.25% |  |
| 2019-02-12 | 2.69 | 2.72 | 2.68 | 2.72 | 0.74% | 0.70% | 1.72% | 7,322,700 | 19,782,000 | 118% | 2.70 | 0.48% | 2.69 | 1.13% | 2.66 | 0.57% | 2.67 | -0.04% | 0.25% | |
| 2019-02-11 | 2.67 | 2.71 | 2.66 | 2.70 | 0.00% | 0.45% | 0.93% | 7,085,200 | 19,047,000 | 110% | 2.69 | 1.66% | 2.66 | 0.95% | 2.65 | -0.30% | 2.68 | -0.34% | 0.25% | | |
|
