*ST六化( 600470.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-02-25 | 4.37 | 4.47 | 4.34 | 4.35 | -0.68% | -0.89% | 2.76% | 6,073,300 | 26,658,000 | 104% | 4.39 | 0.18% | 4.38 | 0.60% | 4.34 | 0.67% | 4.23 | 0.91% | 0.50% |  |
| 2021-02-24 | 4.41 | 4.47 | 4.32 | 4.38 | 0.00% | -0.02% | 4.41% | 7,906,400 | 34,636,000 | 141% | 4.38 | 0.18% | 4.35 | 0.90% | 4.31 | 0.96% | 4.20 | 0.94% | 0.35% | |
| 2021-02-23 | 4.30 | 4.48 | 4.29 | 4.38 | 1.15% | 0.16% | 5.39% | 10,171,700 | 44,483,000 | 200% | 4.37 | 1.11% | 4.32 | 1.39% | 4.27 | 1.62% | 4.16 | 1.44% | 0.24% | |
| 2021-02-22 | 4.30 | 4.42 | 4.26 | 4.33 | 2.61% | 0.12% | 5.69% | 14,388,200 | 62,227,000 | 328% | 4.33 | 3.42% | 4.26 | 3.53% | 4.20 | 3.99% | 4.10 | 2.63% | 0.08% | |
| 2021-02-19 | 4.13 | 4.22 | 4.10 | 4.22 | 2.93% | 0.91% | 5.71% | 5,595,800 | 23,404,000 | 169% | 4.18 | 2.10% | 4.11 | 2.32% | 4.04 | 2.15% | 3.99 | 1.01% | -0.19% | |
| 2021-02-18 | 4.09 | 4.17 | 4.04 | 4.10 | 1.74% | 0.10% | 3.74% | 3,653,900 | 14,968,000 | 116% | 4.10 | 2.45% | 4.02 | 2.27% | 3.95 | 1.05% | 3.95 | 0.23% | -0.30% |  |
| 2021-02-10 | 3.94 | 4.03 | 3.92 | 4.03 | 2.28% | 0.80% | 2.21% | 3,061,800 | 12,241,000 | 95% | 4.00 | 1.58% | 3.93 | 1.16% | 3.91 | 0.13% | 3.94 | 0.08% | -0.29% |  |
| 2021-02-09 | 3.91 | 3.96 | 3.88 | 3.94 | 1.55% | 0.10% | 0.00% | 2,741,500 | 10,791,000 | 81% | 3.94 | 1.86% | 3.88 | 0.08% | 3.91 | -0.28% | 3.94 | -0.10% | -0.29% | |
| 2021-02-08 | 3.82 | 3.93 | 3.80 | 3.88 | 1.31% | 0.41% | -1.62% | 3,532,500 | 13,649,000 | 94% | 3.86 | 0.03% | 3.88 | -0.84% | 3.92 | -0.53% | 3.94 | -1.00% | -0.29% | |
| 2021-02-05 | 3.90 | 3.94 | 3.80 | 3.83 | -2.05% | -0.85% | -3.87% | 3,341,200 | 12,908,000 | 73% | 3.86 | -1.25% | 3.91 | -1.04% | 3.94 | -0.30% | 3.98 | -1.09% | -0.13% | |
| 2021-02-04 | 3.93 | 3.97 | 3.85 | 3.91 | -1.51% | -0.05% | -2.93% | 3,929,500 | 15,371,000 | 81% | 3.91 | -1.59% | 3.96 | -0.60% | 3.95 | -0.63% | 4.03 | -0.64% | 0.13% | |
| 2021-02-03 | 3.98 | 4.03 | 3.91 | 3.97 | -0.25% | -0.13% | -2.07% | 2,919,900 | 11,608,000 | 59% | 3.98 | -0.40% | 3.98 | 0.48% | 3.98 | 0.13% | 4.05 | -0.15% | 0.31% | |
| 2021-02-02 | 4.00 | 4.02 | 3.97 | 3.98 | -0.25% | -0.28% | -1.97% | 3,102,100 | 12,382,000 | 62% | 3.99 | 0.55% | 3.96 | -0.30% | 3.97 | 0.15% | 4.06 | -0.15% | 0.35% | |
| 2021-02-01 | 3.93 | 4.02 | 3.90 | 3.99 | 2.31% | 0.53% | -1.87% | 2,776,600 | 11,020,000 | 56% | 3.97 | 1.15% | 3.97 | 0.18% | 3.97 | -1.15% | 4.07 | -0.12% | 0.36% | |
| 2021-01-29 | 4.00 | 4.05 | 3.84 | 3.90 | -2.26% | -0.61% | -4.20% | 3,348,800 | 13,142,000 | 65% | 3.92 | -2.27% | 3.97 | -0.25% | 4.01 | -1.40% | 4.07 | 0.00% | 0.34% | |
| 2021-01-28 | 3.98 | 4.10 | 3.97 | 3.99 | -0.75% | -0.62% | -1.99% | 3,888,500 | 15,612,000 | 74% | 4.02 | 1.59% | 3.98 | -1.22% | 4.07 | -0.59% | 4.07 | 0.25% | 0.29% | |
| 2021-01-27 | 3.88 | 4.04 | 3.83 | 4.02 | 3.08% | 1.72% | -1.01% | 4,087,600 | 16,153,000 | 78% | 3.95 | -0.30% | 4.02 | -1.78% | 4.09 | -0.41% | 4.06 | 0.07% | 0.22% | |
| 2021-01-26 | 4.00 | 4.04 | 3.89 | 3.90 | -3.70% | -1.61% | -3.89% | 5,769,000 | 22,869,000 | 115% | 3.96 | -2.87% | 4.10 | -1.30% | 4.11 | -0.68% | 4.06 | -0.03% | 0.17% | |
| 2021-01-25 | 4.13 | 4.18 | 4.05 | 4.05 | -4.93% | -0.76% | -0.22% | 10,992,400 | 44,865,000 | 242% | 4.08 | -4.07% | 4.15 | -0.86% | 4.14 | -0.34% | 4.06 | 0.60% | 0.10% | |
| 2021-01-22 | 4.13 | 4.33 | 4.13 | 4.26 | 1.67% | 0.14% | 5.58% | 6,032,600 | 25,662,000 | 170% | 4.25 | 1.80% | 4.19 | 1.43% | 4.15 | 1.87% | 4.04 | 1.48% | -0.01% | |
| 2021-01-21 | 4.09 | 4.21 | 4.08 | 4.19 | 2.44% | 0.26% | 5.38% | 5,371,200 | 22,445,000 | 161% | 4.18 | 2.65% | 4.13 | 1.33% | 4.08 | 1.75% | 3.98 | 1.12% | -0.16% | |
| 2021-01-20 | 4.06 | 4.12 | 4.03 | 4.09 | 0.25% | 0.47% | 4.02% | 3,140,100 | 12,784,000 | 97% | 4.07 | -0.59% | 4.07 | 1.04% | 4.01 | 0.93% | 3.93 | 0.26% | -0.27% | |
| 2021-01-19 | 4.06 | 4.14 | 4.05 | 4.08 | 0.25% | -0.37% | 4.03% | 2,828,600 | 11,583,000 | 80% | 4.10 | 0.86% | 4.03 | 1.64% | 3.97 | 0.94% | 3.92 | -0.08% | -0.27% | |
| 2021-01-18 | 4.00 | 4.10 | 4.00 | 4.07 | 2.01% | 0.25% | 3.69% | 3,877,200 | 15,741,000 | 105% | 4.06 | 2.01% | 3.97 | 1.64% | 3.93 | 1.26% | 3.93 | -0.31% | -0.21% | |
| 2021-01-15 | 3.85 | 4.04 | 3.85 | 3.99 | 3.64% | 0.25% | 1.35% | 5,627,800 | 22,399,000 | 145% | 3.98 | 4.33% | 3.90 | 1.91% | 3.88 | 1.38% | 3.94 | -0.43% | -0.09% | |
| 2021-01-14 | 3.83 | 3.88 | 3.75 | 3.85 | 1.05% | 0.92% | -2.63% | 2,867,900 | 10,942,000 | 73% | 3.82 | -0.37% | 3.83 | -0.16% | 3.83 | -0.34% | 3.95 | -0.50% | 0.07% | |
| 2021-01-13 | 3.90 | 3.90 | 3.80 | 3.81 | -0.78% | -0.50% | -4.13% | 2,429,600 | 9,304,000 | 62% | 3.83 | -0.49% | 3.84 | 0.08% | 3.84 | -0.95% | 3.97 | -0.43% | 0.23% | |
| 2021-01-12 | 3.79 | 3.89 | 3.79 | 3.84 | 0.79% | -0.21% | -3.78% | 2,435,600 | 9,373,000 | 59% | 3.85 | 0.44% | 3.83 | -0.26% | 3.88 | -1.05% | 3.99 | -0.72% | 0.27% | |
| 2021-01-11 | 3.88 | 3.90 | 3.78 | 3.81 | -1.80% | -0.55% | -5.22% | 2,791,400 | 10,693,000 | 61% | 3.83 | 0.16% | 3.84 | -1.31% | 3.92 | -1.36% | 4.02 | -0.45% | 0.35% | |
| 2021-01-08 | 3.85 | 3.91 | 3.75 | 3.88 | 0.00% | 1.44% | -3.91% | 3,665,800 | 14,020,000 | 73% | 3.83 | -1.21% | 3.89 | -1.72% | 3.97 | -1.39% | 4.04 | -0.10% | 0.38% | | |
|
