福成股份( 600965.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-01-22 | 5.48 | 5.48 | 5.30 | 5.34 | -2.55% | -0.17% | -2.07% | 3,339,900 | 17,864,000 | 111% | 5.35 | -1.96% | 5.42 | -1.10% | 5.45 | -0.42% | 5.45 | -0.82% | -0.72% |  |
| 2021-01-21 | 5.43 | 5.54 | 5.38 | 5.48 | 0.74% | 0.44% | -0.33% | 2,803,300 | 15,296,000 | 94% | 5.46 | 0.06% | 5.48 | -0.44% | 5.47 | 0.24% | 5.50 | -1.03% | -0.65% | |
| 2021-01-20 | 5.60 | 5.60 | 5.40 | 5.44 | -1.98% | -0.24% | -2.07% | 2,756,900 | 15,033,000 | 87% | 5.45 | -1.57% | 5.50 | 0.13% | 5.46 | 0.35% | 5.56 | -1.37% | -0.59% | |
| 2021-01-19 | 5.59 | 5.59 | 5.51 | 5.55 | 0.36% | 0.18% | -1.46% | 1,736,200 | 9,619,000 | 51% | 5.54 | 0.33% | 5.49 | 0.88% | 5.44 | -0.07% | 5.63 | -1.54% | -0.50% | |
| 2021-01-18 | 5.46 | 5.59 | 5.45 | 5.53 | 2.22% | 0.14% | -3.32% | 2,328,300 | 12,857,000 | 58% | 5.52 | 1.86% | 5.44 | 0.91% | 5.45 | -0.17% | 5.72 | -0.76% | -0.37% |  |
| 2021-01-15 | 5.40 | 5.52 | 5.36 | 5.41 | 0.37% | -0.20% | -6.14% | 2,148,900 | 11,649,000 | 46% | 5.42 | 0.59% | 5.40 | -0.66% | 5.46 | -1.07% | 5.76 | -0.17% | -0.41% | |
| 2021-01-14 | 5.36 | 5.46 | 5.30 | 5.39 | 0.94% | 0.02% | -6.65% | 2,426,000 | 13,074,000 | 51% | 5.39 | 0.11% | 5.43 | -0.80% | 5.51 | -1.71% | 5.77 | -0.17% | -0.51% | |
| 2021-01-13 | 5.52 | 5.52 | 5.33 | 5.34 | -3.26% | -0.80% | -7.68% | 3,116,700 | 16,777,000 | 64% | 5.38 | -2.38% | 5.48 | -1.74% | 5.61 | -2.21% | 5.78 | -0.53% | -0.65% | |
| 2021-01-12 | 5.44 | 5.59 | 5.40 | 5.52 | 2.60% | 0.11% | -5.07% | 3,065,200 | 16,900,000 | 63% | 5.51 | 0.18% | 5.57 | -2.01% | 5.74 | -2.13% | 5.82 | -0.26% | -0.72% | |
| 2021-01-11 | 5.71 | 5.71 | 5.38 | 5.38 | -5.78% | -2.25% | -7.72% | 5,562,900 | 30,620,000 | 109% | 5.50 | -4.06% | 5.69 | -3.48% | 5.86 | -1.46% | 5.83 | -0.58% | -0.91% | |
| 2021-01-08 | 5.86 | 5.87 | 5.69 | 5.71 | -2.39% | -0.47% | -2.63% | 3,393,900 | 19,472,000 | 72% | 5.74 | -2.47% | 5.89 | -1.98% | 5.95 | 0.08% | 5.86 | -0.12% | -0.87% | |
| 2021-01-07 | 5.95 | 6.02 | 5.77 | 5.85 | -1.52% | -0.54% | -0.36% | 4,262,500 | 25,073,000 | 84% | 5.88 | -1.98% | 6.01 | 0.15% | 5.94 | 0.47% | 5.87 | -0.36% | -0.93% | |
| 2021-01-06 | 6.05 | 6.12 | 5.92 | 5.94 | -2.62% | -1.02% | 0.81% | 5,129,500 | 30,782,000 | 100% | 6.00 | -1.54% | 6.00 | 0.98% | 5.92 | 0.56% | 5.89 | -0.49% | -0.91% | |
| 2021-01-05 | 5.96 | 6.22 | 5.92 | 6.10 | 0.83% | 0.08% | 3.02% | 6,964,800 | 42,449,000 | 134% | 6.10 | 3.08% | 5.94 | 2.61% | 5.88 | 1.54% | 5.92 | -0.24% | -0.87% | |
| 2021-01-04 | 5.65 | 6.08 | 5.65 | 6.05 | 6.70% | 2.32% | 1.94% | 7,569,000 | 44,759,000 | 145% | 5.91 | 4.60% | 5.79 | 1.33% | 5.79 | 0.98% | 5.94 | -1.17% | -0.82% | |
| 2020-12-31 | 5.61 | 5.69 | 5.61 | 5.67 | 1.07% | 0.30% | -5.58% | 2,864,200 | 16,190,000 | 51% | 5.65 | 0.36% | 5.72 | -0.63% | 5.74 | -0.85% | 6.01 | -1.22% | -0.69% | |
| 2020-12-30 | 5.73 | 5.75 | 5.59 | 5.61 | -1.58% | -0.41% | -7.72% | 3,233,300 | 18,214,000 | 53% | 5.63 | -3.31% | 5.75 | -0.57% | 5.79 | -1.40% | 6.08 | -1.56% | -0.52% | |
| 2020-12-29 | 5.78 | 5.97 | 5.68 | 5.70 | -2.73% | -2.16% | -7.69% | 4,056,600 | 23,635,000 | 62% | 5.83 | 0.97% | 5.79 | -0.40% | 5.87 | -1.41% | 6.18 | -1.18% | -0.30% | |
| 2020-12-28 | 5.76 | 5.89 | 5.63 | 5.86 | 1.74% | 1.56% | -6.22% | 4,741,200 | 27,355,000 | 65% | 5.77 | 0.21% | 5.81 | -1.68% | 5.95 | -1.49% | 6.25 | -2.15% | -0.11% | |
| 2020-12-25 | 5.67 | 5.83 | 5.67 | 5.76 | 0.70% | 0.03% | -9.80% | 3,723,400 | 21,441,000 | 41% | 5.76 | -1.64% | 5.91 | -2.07% | 6.04 | -1.77% | 6.39 | -0.27% | 0.38% | |
| 2020-12-24 | 6.06 | 6.12 | 5.70 | 5.72 | -6.54% | -2.29% | -10.67% | 7,957,900 | 46,589,000 | 86% | 5.85 | -3.64% | 6.03 | -2.52% | 6.15 | -2.27% | 6.40 | -0.65% | 0.49% | |
| 2020-12-23 | 6.07 | 6.16 | 6.00 | 6.12 | 0.49% | 0.74% | -5.04% | 5,749,700 | 34,928,000 | 67% | 6.08 | -2.22% | 6.19 | -1.64% | 6.30 | -1.73% | 6.45 | -0.23% | 0.57% | |
| 2020-12-22 | 6.24 | 6.34 | 6.04 | 6.09 | -2.72% | -1.98% | -5.73% | 6,506,200 | 40,421,000 | 77% | 6.21 | -1.02% | 6.29 | -1.50% | 6.41 | -1.00% | 6.46 | -0.02% | 0.67% | |
| 2020-12-21 | 6.38 | 6.39 | 6.23 | 6.26 | -1.42% | -0.27% | -3.11% | 5,449,200 | 34,205,000 | 64% | 6.28 | -1.37% | 6.39 | -1.63% | 6.47 | -1.66% | 6.46 | 0.22% | 0.76% | |
| 2020-12-18 | 6.47 | 6.48 | 6.27 | 6.35 | -2.76% | -0.22% | -1.50% | 8,136,600 | 51,782,000 | 92% | 6.36 | -2.35% | 6.49 | -0.87% | 6.58 | 0.12% | 6.45 | 0.20% | 0.88% | |
| 2020-12-17 | 6.49 | 6.63 | 6.41 | 6.53 | 0.31% | 0.20% | 1.49% | 6,039,800 | 39,363,000 | 73% | 6.52 | -1.23% | 6.55 | -1.31% | 6.57 | 0.43% | 6.43 | 0.42% | 0.90% | |
| 2020-12-16 | 6.52 | 6.76 | 6.49 | 6.51 | -0.91% | -1.33% | 1.61% | 8,514,000 | 56,175,000 | 107% | 6.60 | 1.07% | 6.64 | 0.93% | 6.54 | 0.66% | 6.41 | 0.69% | 0.92% | |
| 2020-12-15 | 6.65 | 6.65 | 6.41 | 6.57 | -1.79% | 0.64% | 3.25% | 10,022,400 | 65,425,000 | 132% | 6.53 | -2.71% | 6.58 | 0.64% | 6.50 | 0.74% | 6.36 | 0.65% | 0.89% | |
| 2020-12-14 | 6.35 | 6.89 | 6.23 | 6.69 | 6.87% | -0.30% | 5.82% | 19,211,600 | 128,915,000 | 291% | 6.71 | 7.64% | 6.53 | 4.63% | 6.45 | 3.27% | 6.32 | 2.78% | 0.85% | |
| 2020-12-11 | 6.08 | 6.32 | 6.08 | 6.26 | 0.00% | 0.42% | 1.77% | 6,167,700 | 38,452,000 | 108% | 6.23 | 1.19% | 6.25 | -0.22% | 6.25 | 0.39% | 6.15 | 0.79% | 0.65% | | |
|
