贵研铂业( 600459.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 | | | | | | | | | | |  | | | | | | | | | |  |
2021-02-26 | 22.62 | 22.85 | 22.29 | 22.40 | -3.95% | -0.58% | -6.42% | 8,935,000 | 201,303,000 | 67% | 22.53 | -4.91% | 23.60 | -3.20% | 24.59 | -0.50% | 23.94 | 0.11% | 0.81% |  |
2021-02-25 | 24.53 | 24.66 | 23.15 | 23.32 | -2.83% | -1.58% | -2.48% | 8,878,300 | 210,362,000 | 73% | 23.69 | -2.21% | 24.38 | -2.80% | 24.71 | 0.37% | 23.91 | 1.18% | 0.58% |  |
2021-02-24 | 24.70 | 25.08 | 23.63 | 24.00 | -3.03% | -0.95% | 1.55% | 13,580,800 | 329,068,000 | 115% | 24.23 | -2.79% | 25.08 | 0.35% | 24.62 | 0.77% | 23.63 | 0.73% | 0.26% |  |
2021-02-23 | 25.00 | 25.43 | 24.42 | 24.75 | -1.75% | -0.71% | 5.49% | 14,644,600 | 365,025,000 | 138% | 24.93 | -2.71% | 24.99 | 1.45% | 24.43 | 1.50% | 23.46 | 1.17% | 0.14% |  |
2021-02-22 | 24.50 | 26.32 | 24.50 | 25.19 | 3.53% | -1.68% | 8.62% | 25,277,000 | 647,595,000 | 271% | 25.62 | 6.61% | 24.63 | 4.51% | 24.07 | 4.38% | 23.19 | 3.67% | 0.00% |  |
2021-02-19 | 23.79 | 24.47 | 23.42 | 24.33 | 1.12% | 1.24% | 8.76% | 15,714,300 | 377,647,000 | 204% | 24.03 | 0.73% | 23.57 | 2.87% | 23.06 | 2.95% | 22.37 | 1.87% | -0.40% |  |
2021-02-18 | 23.30 | 24.20 | 23.00 | 24.06 | 9.36% | 0.85% | 9.56% | 20,022,300 | 477,695,000 | 300% | 23.86 | 9.33% | 22.91 | 8.08% | 22.40 | 7.54% | 21.96 | 2.96% | -0.61% |  |
2021-02-10 | 21.30 | 22.10 | 21.22 | 22.00 | 3.43% | 0.82% | 3.15% | 7,463,200 | 162,862,000 | 126% | 21.82 | 3.60% | 21.20 | 3.02% | 20.83 | 0.47% | 21.33 | -0.30% | -0.95% |  |
2021-02-09 | 20.22 | 21.36 | 20.20 | 21.27 | 5.35% | 0.98% | -0.57% | 5,832,900 | 122,858,000 | 99% | 21.06 | 4.73% | 20.58 | 1.14% | 20.73 | -0.74% | 21.39 | -1.35% | -0.95% |  |
2021-02-08 | 20.07 | 20.38 | 19.71 | 20.19 | 0.60% | 0.39% | -6.89% | 3,515,100 | 70,691,000 | 52% | 20.11 | -0.97% | 20.35 | -1.92% | 20.89 | -1.28% | 21.68 | -1.93% | -0.83% |  |
2021-02-05 | 20.66 | 20.78 | 20.02 | 20.07 | -2.95% | -1.17% | -9.23% | 4,322,600 | 87,780,000 | 58% | 20.31 | -0.68% | 20.75 | -1.87% | 21.16 | -1.04% | 22.11 | -2.22% | -0.65% |  |
2021-02-04 | 21.29 | 21.35 | 19.79 | 20.68 | -3.36% | 1.15% | -8.55% | 10,297,500 | 210,529,000 | 118% | 20.45 | -5.53% | 21.14 | -3.38% | 21.38 | -2.24% | 22.61 | -1.96% | -0.45% |  |
2021-02-03 | 21.77 | 22.03 | 21.32 | 21.40 | -3.34% | -1.11% | -7.21% | 5,573,300 | 120,612,000 | 65% | 21.64 | -2.00% | 21.88 | -0.17% | 21.87 | -0.94% | 23.06 | -0.48% | -0.37% |  |
2021-02-02 | 22.40 | 22.41 | 21.80 | 22.14 | -0.23% | 0.26% | -4.47% | 4,660,100 | 102,910,000 | 55% | 22.08 | 0.57% | 21.92 | 0.15% | 22.08 | -1.24% | 23.18 | -0.25% | -0.47% |  |
2021-02-01 | 21.84 | 22.28 | 21.69 | 22.19 | 2.59% | 1.06% | -4.49% | 5,012,000 | 110,049,000 | 58% | 21.96 | 0.98% | 21.89 | -1.02% | 22.36 | -2.15% | 23.23 | -0.33% | -0.58% |  |
2021-01-29 | 21.81 | 22.20 | 21.43 | 21.63 | -0.46% | -0.52% | -7.20% | 5,587,800 | 121,501,000 | 62% | 21.74 | -0.88% | 22.11 | -2.13% | 22.85 | -2.43% | 23.31 | -0.27% | -0.69% |  |
2021-01-28 | 21.41 | 22.28 | 21.36 | 21.73 | -4.98% | -0.94% | -7.02% | 8,190,100 | 179,660,000 | 90% | 21.94 | -3.84% | 22.59 | -3.45% | 23.42 | -1.39% | 23.37 | -0.40% | -0.74% |  |
2021-01-27 | 23.07 | 23.15 | 22.54 | 22.87 | -0.87% | 0.25% | -2.53% | 4,933,100 | 112,532,000 | 55% | 22.81 | -0.92% | 23.40 | -1.91% | 23.75 | -0.13% | 23.46 | -0.31% | -0.79% |  |
2021-01-26 | 23.75 | 23.75 | 22.70 | 23.07 | -3.47% | 0.20% | -1.99% | 9,930,000 | 228,618,000 | 106% | 23.02 | -4.35% | 23.86 | -0.92% | 23.78 | -0.33% | 23.54 | -0.20% | -0.81% |  |
2021-01-25 | 24.44 | 24.65 | 23.78 | 23.90 | -2.65% | -0.70% | 1.33% | 9,897,700 | 238,231,000 | 112% | 24.07 | -0.83% | 24.08 | 0.64% | 23.86 | 0.62% | 23.59 | -0.09% | -0.90% |  |
2021-01-22 | 23.62 | 24.85 | 23.60 | 24.55 | 3.94% | 1.15% | 3.99% | 14,716,200 | 357,179,000 | 156% | 24.27 | 1.86% | 23.92 | 1.84% | 23.71 | 1.70% | 23.61 | -0.22% | -1.03% |  |
2021-01-21 | 23.45 | 24.20 | 23.19 | 23.62 | 1.03% | -0.87% | -0.16% | 11,264,300 | 268,397,000 | 121% | 23.83 | 2.57% | 23.49 | 1.33% | 23.31 | 1.06% | 23.66 | -1.20% | -1.05% |  |
2021-01-20 | 22.90 | 23.48 | 22.75 | 23.38 | 1.92% | 0.65% | -2.36% | 5,815,200 | 135,087,000 | 57% | 23.23 | 0.66% | 23.18 | 0.56% | 23.07 | -0.67% | 23.95 | -1.46% | -0.94% |  |
2021-01-19 | 23.29 | 23.40 | 22.88 | 22.94 | -1.88% | -0.60% | -5.60% | 5,470,800 | 126,254,000 | 47% | 23.08 | -0.63% | 23.05 | 0.11% | 23.22 | -0.28% | 24.30 | -1.36% | -0.76% |  |
2021-01-18 | 22.91 | 23.48 | 22.63 | 23.38 | 2.01% | 0.67% | -5.10% | 7,015,700 | 162,938,000 | 55% | 23.23 | 1.50% | 23.03 | -0.96% | 23.29 | -0.99% | 24.64 | -1.42% | -0.59% |  |
2021-01-15 | 22.90 | 23.27 | 22.50 | 22.92 | 0.09% | 0.17% | -8.29% | 8,026,900 | 183,673,000 | 56% | 22.88 | -0.53% | 23.25 | -0.73% | 23.52 | -1.55% | 24.99 | -0.76% | -0.39% |  |
2021-01-14 | 23.69 | 23.69 | 22.60 | 22.90 | -3.42% | -0.45% | -9.06% | 9,898,700 | 227,706,000 | 68% | 23.00 | -3.57% | 23.42 | -1.67% | 23.89 | -2.30% | 25.18 | -0.88% | -0.28% |  |
2021-01-13 | 23.85 | 24.30 | 23.50 | 23.71 | 0.25% | -0.61% | -6.67% | 8,956,500 | 213,660,000 | 63% | 23.86 | 1.73% | 23.82 | -1.31% | 24.45 | -1.84% | 25.40 | -0.56% | -0.15% |  |
2021-01-12 | 23.45 | 23.83 | 23.07 | 23.65 | 1.76% | 0.85% | -7.42% | 8,874,700 | 208,114,000 | 59% | 23.45 | -2.29% | 24.14 | -2.56% | 24.91 | -1.90% | 25.55 | -1.03% | -0.06% |  |
2021-01-11 | 24.68 | 24.79 | 23.00 | 23.24 | 0.00% | -3.17% | -9.96% | 16,425,100 | 394,202,000 | 105% | 24.00 | -3.33% | 24.77 | -3.03% | 25.39 | -2.23% | 25.81 | -1.37% | 0.14% |  | |
|