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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-03-04 | 14.07 | 14.10 | 13.39 | 13.55 | -3.70% | -1.61% | -6.31% | 25,572,300 | 352,183,000 | 92% | 13.77 | -0.13% | 13.60 | -0.04% | 13.78 | -1.20% | 14.46 | -1.11% | -0.40% |  |
| 2021-03-03 | 13.49 | 14.07 | 13.29 | 14.07 | 5.00% | 2.03% | -3.79% | 28,006,500 | 386,196,000 | 100% | 13.79 | 3.88% | 13.61 | -1.30% | 13.95 | -1.17% | 14.63 | -0.89% | -0.29% | |
| 2021-03-02 | 13.73 | 13.96 | 12.96 | 13.40 | -1.69% | 0.94% | -9.20% | 29,545,700 | 392,221,000 | 105% | 13.28 | -3.31% | 13.79 | -3.18% | 14.12 | -2.60% | 14.76 | -1.60% | -0.19% | |
| 2021-03-01 | 14.35 | 14.46 | 13.63 | 13.63 | -5.02% | -0.72% | -9.12% | 38,003,500 | 521,760,000 | 138% | 13.73 | -5.14% | 14.24 | -2.69% | 14.49 | -3.66% | 15.00 | -1.27% | -0.04% | |
| 2021-02-26 | 14.71 | 14.80 | 14.35 | 14.35 | -5.03% | -0.85% | -5.53% | 24,973,700 | 361,443,000 | 104% | 14.47 | -2.32% | 14.63 | -1.71% | 15.05 | -1.70% | 15.19 | -0.30% | -0.02% |  |
| 2021-02-25 | 14.68 | 15.11 | 14.31 | 15.11 | 5.00% | 1.98% | -0.83% | 23,220,000 | 344,023,000 | 103% | 14.82 | 1.35% | 14.89 | -2.75% | 15.31 | -0.91% | 15.24 | 0.03% | -0.05% | |
| 2021-02-24 | 15.40 | 15.42 | 14.39 | 14.39 | -5.02% | -1.57% | -5.52% | 28,799,700 | 421,021,000 | 125% | 14.62 | -4.29% | 15.31 | -2.99% | 15.45 | -1.08% | 15.23 | -0.75% | -0.10% | |
| 2021-02-23 | 15.76 | 15.76 | 15.06 | 15.15 | -4.42% | -0.81% | -1.28% | 23,819,200 | 363,810,000 | 110% | 15.27 | -5.84% | 15.78 | -0.60% | 15.61 | -0.05% | 15.35 | -0.13% | 0.00% | |
| 2021-02-22 | 15.95 | 16.56 | 15.80 | 15.85 | -0.88% | -2.29% | 3.15% | 22,485,400 | 364,735,000 | 109% | 16.22 | 2.15% | 15.87 | 2.25% | 15.62 | 1.70% | 15.37 | 0.99% | 0.14% | |
| 2021-02-19 | 15.77 | 16.15 | 15.51 | 15.99 | 1.20% | 0.69% | 5.09% | 19,546,900 | 310,411,000 | 93% | 15.88 | 2.27% | 15.52 | 1.09% | 15.36 | 1.37% | 15.22 | 1.04% | 0.07% | |
| 2021-02-18 | 15.36 | 15.93 | 15.03 | 15.80 | 4.08% | 1.75% | 4.92% | 23,196,400 | 360,184,000 | 102% | 15.53 | 2.49% | 15.36 | 1.45% | 15.15 | 1.14% | 15.06 | -0.04% | -0.08% | |
| 2021-02-10 | 15.36 | 15.50 | 14.90 | 15.18 | -1.81% | 0.19% | 0.76% | 18,997,700 | 287,837,000 | 80% | 15.15 | -1.31% | 15.14 | 0.87% | 14.98 | -0.60% | 15.07 | 0.11% | -0.09% | |
| 2021-02-09 | 14.64 | 15.47 | 14.62 | 15.46 | 4.96% | 0.70% | 2.74% | 27,329,000 | 419,563,000 | 108% | 15.35 | 4.08% | 15.01 | 1.77% | 15.08 | -0.13% | 15.05 | -0.03% | -0.20% | |
| 2021-02-08 | 14.63 | 15.20 | 14.30 | 14.73 | 0.75% | -0.14% | -2.15% | 16,084,800 | 237,252,000 | 56% | 14.75 | 0.83% | 14.74 | -1.96% | 15.09 | 0.09% | 15.05 | -1.13% | -0.31% | |
| 2021-02-05 | 14.55 | 15.13 | 14.22 | 14.62 | -0.27% | -0.06% | -3.97% | 14,363,200 | 210,116,000 | 45% | 14.63 | -1.20% | 15.04 | -1.44% | 15.08 | 0.61% | 15.23 | -0.55% | -0.18% | |
| 2021-02-04 | 15.17 | 15.39 | 14.65 | 14.66 | -4.93% | -0.99% | -4.24% | 24,780,700 | 366,902,000 | 76% | 14.81 | -4.58% | 15.26 | -0.02% | 14.99 | -0.91% | 15.31 | -0.55% | -0.14% | |
| 2021-02-03 | 16.00 | 16.08 | 15.10 | 15.42 | -1.53% | -0.62% | 0.17% | 24,348,500 | 377,799,000 | 77% | 15.52 | 0.45% | 15.26 | 2.49% | 15.13 | 0.65% | 15.39 | 0.29% | -0.13% | |
| 2021-02-02 | 14.82 | 15.66 | 14.82 | 15.66 | 5.03% | 1.38% | 2.02% | 25,608,600 | 395,583,000 | 78% | 15.45 | 4.40% | 14.89 | -0.21% | 15.03 | -0.01% | 15.35 | 1.32% | -0.24% | |
| 2021-02-01 | 14.84 | 15.20 | 13.98 | 14.91 | 1.91% | 0.77% | -1.58% | 23,730,100 | 351,111,000 | 65% | 14.80 | 1.70% | 14.92 | -0.37% | 15.03 | -1.85% | 15.15 | 0.21% | -0.56% | |
| 2021-01-29 | 15.17 | 15.36 | 14.27 | 14.63 | -2.60% | 0.56% | -3.23% | 35,427,200 | 515,425,000 | 88% | 14.55 | -6.20% | 14.98 | -1.61% | 15.31 | -1.53% | 15.12 | -0.44% | -0.68% | |
| 2021-01-28 | 15.46 | 16.04 | 14.92 | 15.02 | -4.21% | -3.16% | -1.09% | 27,494,600 | 426,433,000 | 70% | 15.51 | 3.47% | 15.22 | -1.70% | 15.55 | -0.30% | 15.19 | -0.16% | -0.64% | |
| 2021-01-27 | 15.05 | 15.68 | 14.24 | 15.68 | 5.02% | 4.60% | 3.09% | 39,001,800 | 584,646,000 | 97% | 14.99 | -1.67% | 15.49 | -1.72% | 15.60 | -0.19% | 15.21 | -0.92% | -0.48% | |
| 2021-01-26 | 15.23 | 15.88 | 14.92 | 14.93 | -4.90% | -2.06% | -2.74% | 50,598,100 | 771,337,000 | 130% | 15.24 | -6.94% | 15.76 | -1.85% | 15.63 | 2.35% | 15.35 | -1.20% | -0.27% | |
| 2021-01-25 | 16.20 | 17.00 | 15.62 | 15.70 | -4.50% | -4.16% | 1.05% | 35,191,400 | 576,471,000 | 98% | 16.38 | 2.98% | 16.05 | 3.26% | 15.27 | 2.24% | 15.54 | 0.22% | -0.01% | |
| 2021-01-22 | 15.69 | 16.44 | 15.52 | 16.44 | 3.98% | 3.35% | 6.04% | 25,715,500 | 409,055,000 | 70% | 15.91 | 0.73% | 15.55 | 5.05% | 14.93 | 0.29% | 15.50 | -0.14% | 0.01% | |
| 2021-01-21 | 15.70 | 16.01 | 15.29 | 15.81 | 3.67% | 0.11% | 1.84% | 29,895,800 | 472,111,000 | 77% | 15.79 | 4.81% | 14.80 | 1.53% | 14.89 | 0.05% | 15.53 | -0.47% | 0.08% | |
| 2021-01-20 | 14.56 | 15.25 | 14.56 | 15.25 | 5.03% | 1.21% | -2.24% | 34,793,700 | 524,229,000 | 85% | 15.07 | 7.05% | 14.58 | -0.70% | 14.88 | -1.56% | 15.60 | -0.81% | 0.27% | |
| 2021-01-19 | 14.22 | 14.80 | 13.61 | 14.52 | 1.40% | 3.16% | -7.67% | 53,870,400 | 758,223,000 | 124% | 14.08 | -4.66% | 14.68 | -3.31% | 15.12 | -4.18% | 15.73 | -1.89% | 0.44% | |
| 2021-01-18 | 15.07 | 15.56 | 14.32 | 14.32 | -4.98% | -3.00% | -10.67% | 52,785,500 | 779,277,000 | 127% | 14.76 | -3.23% | 15.18 | -4.20% | 15.78 | -2.18% | 16.03 | -1.01% | 0.75% | |
| 2021-01-15 | 15.73 | 16.11 | 15.07 | 15.07 | 0.00% | -1.21% | -6.94% | 48,444,600 | 739,043,000 | 130% | 15.26 | -4.39% | 15.85 | -4.51% | 16.13 | -1.24% | 16.19 | 0.02% | 0.91% | | |
|
