柳钢股份( 601003.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 | 6.42 | 6.83 | 6.36 | 6.60 | 1.54% | -0.41% | 4.80% | 34,191,500 | 226,588,000 | 180% | 6.63 | 3.26% | 6.46 | 2.62% | 6.37 | 2.18% | 6.30 | 1.56% | 1.16% | |
| 2021-03-03 | 6.21 | 6.59 | 6.15 | 6.50 | 7.62% | 1.28% | 4.82% | 32,595,900 | 209,185,000 | 186% | 6.42 | 4.36% | 6.29 | 2.84% | 6.23 | 1.96% | 6.20 | 1.29% | 1.09% | |
| 2021-03-02 | 6.39 | 6.39 | 6.00 | 6.04 | -3.97% | -1.79% | -1.34% | 14,760,200 | 90,769,000 | 94% | 6.15 | -0.42% | 6.12 | 0.18% | 6.11 | -0.49% | 6.12 | 0.49% | 0.90% | |
| 2021-03-01 | 5.98 | 6.35 | 5.96 | 6.29 | 5.54% | 1.85% | 3.25% | 17,334,700 | 107,066,000 | 116% | 6.18 | 3.23% | 6.11 | 0.68% | 6.14 | -1.29% | 6.09 | 0.68% | 0.80% | |
| 2021-02-26 | 5.97 | 6.05 | 5.92 | 5.96 | -2.61% | -0.38% | -1.50% | 11,034,000 | 66,019,000 | 76% | 5.98 | -2.26% | 6.07 | -1.56% | 6.22 | 0.03% | 6.05 | 0.47% | 0.68% | |
| 2021-02-25 | 6.13 | 6.21 | 6.03 | 6.12 | 0.66% | -0.02% | 1.61% | 12,760,400 | 78,102,000 | 91% | 6.12 | 0.71% | 6.16 | -1.96% | 6.22 | 0.70% | 6.02 | 0.77% | 0.52% | |
| 2021-02-24 | 6.27 | 6.30 | 6.00 | 6.08 | -2.25% | 0.03% | 1.72% | 16,615,200 | 100,990,000 | 123% | 6.08 | -3.16% | 6.29 | 0.16% | 6.17 | 0.67% | 5.98 | 0.71% | 0.36% | |
| 2021-02-23 | 6.40 | 6.47 | 6.20 | 6.22 | -4.16% | -0.89% | 4.80% | 16,870,900 | 105,874,000 | 139% | 6.28 | -2.37% | 6.28 | 1.67% | 6.13 | 1.46% | 5.94 | 1.30% | 0.21% | |
| 2021-02-22 | 6.20 | 6.62 | 6.18 | 6.49 | 4.68% | 0.96% | 10.77% | 24,969,600 | 160,503,000 | 230% | 6.43 | 5.93% | 6.17 | 4.54% | 6.05 | 3.76% | 5.86 | 2.88% | 0.07% | |
| 2021-02-19 | 5.96 | 6.25 | 5.85 | 6.20 | 4.20% | 2.18% | 8.87% | 18,517,600 | 112,368,000 | 191% | 6.07 | 3.15% | 5.90 | 2.91% | 5.83 | 2.48% | 5.70 | 1.48% | -0.22% | |
| 2021-02-18 | 5.70 | 5.99 | 5.68 | 5.95 | 5.50% | 1.14% | 6.02% | 15,435,100 | 90,809,000 | 172% | 5.88 | 5.20% | 5.74 | 1.96% | 5.69 | 2.05% | 5.61 | 0.79% | -0.34% | |
| 2021-02-10 | 5.60 | 5.69 | 5.46 | 5.64 | 0.36% | 0.86% | 1.29% | 8,746,300 | 48,910,000 | 99% | 5.59 | -0.48% | 5.63 | 0.46% | 5.57 | 0.43% | 5.57 | -0.61% | -0.40% |  |
| 2021-02-09 | 5.66 | 5.72 | 5.56 | 5.62 | -1.23% | 0.02% | 0.32% | 8,278,900 | 46,515,000 | 91% | 5.62 | -0.81% | 5.60 | 0.92% | 5.55 | 0.34% | 5.60 | -0.50% | -0.27% | |
| 2021-02-08 | 5.49 | 5.80 | 5.46 | 5.69 | 3.27% | 0.44% | 1.07% | 10,045,800 | 56,911,000 | 108% | 5.67 | 2.78% | 5.55 | 1.39% | 5.53 | 0.42% | 5.63 | -0.50% | -0.12% | |
| 2021-02-05 | 5.40 | 5.59 | 5.35 | 5.51 | 1.10% | -0.04% | -2.62% | 8,785,900 | 48,432,000 | 90% | 5.51 | 1.01% | 5.47 | -0.06% | 5.51 | -0.34% | 5.66 | -1.15% | 0.04% | |
| 2021-02-04 | 5.36 | 5.55 | 5.35 | 5.45 | 0.55% | -0.13% | -4.79% | 9,019,800 | 49,221,000 | 85% | 5.46 | 0.18% | 5.48 | -0.78% | 5.52 | -0.76% | 5.72 | -0.85% | 0.31% | |
| 2021-02-03 | 5.52 | 5.54 | 5.36 | 5.42 | -1.81% | -0.50% | -6.11% | 6,782,200 | 36,943,000 | 60% | 5.45 | -1.39% | 5.52 | -0.81% | 5.57 | -1.50% | 5.77 | -0.77% | 0.50% | |
| 2021-02-02 | 5.57 | 5.63 | 5.43 | 5.52 | -1.78% | -0.07% | -5.12% | 8,005,100 | 44,218,000 | 62% | 5.52 | -0.79% | 5.57 | -0.71% | 5.65 | -1.15% | 5.82 | -0.09% | 0.75% | |
| 2021-02-01 | 5.56 | 5.68 | 5.48 | 5.62 | 1.08% | 0.93% | -3.49% | 9,546,300 | 53,156,000 | 73% | 5.57 | -0.55% | 5.61 | -1.84% | 5.72 | -1.12% | 5.82 | -0.03% | 0.85% | |
| 2021-01-29 | 5.68 | 5.71 | 5.53 | 5.56 | -2.11% | -0.70% | -4.55% | 9,139,800 | 51,174,000 | 65% | 5.60 | -0.83% | 5.71 | -1.48% | 5.78 | -1.48% | 5.83 | 0.28% | 1.01% | |
| 2021-01-28 | 5.80 | 5.81 | 5.55 | 5.68 | -1.39% | 0.60% | -2.22% | 10,219,700 | 57,697,000 | 71% | 5.65 | -3.65% | 5.80 | -1.33% | 5.87 | -0.85% | 5.81 | 0.24% | 1.04% | |
| 2021-01-27 | 5.86 | 6.00 | 5.73 | 5.76 | -1.03% | -1.71% | -0.60% | 11,148,600 | 65,330,000 | 81% | 5.86 | -0.31% | 5.87 | -0.98% | 5.92 | -0.15% | 5.80 | 0.70% | 1.06% | |
| 2021-01-26 | 5.98 | 6.05 | 5.77 | 5.82 | -2.18% | -0.99% | 1.13% | 10,134,900 | 59,569,000 | 73% | 5.88 | -0.12% | 5.93 | -0.22% | 5.93 | 0.54% | 5.76 | 0.98% | 1.05% | |
| 2021-01-25 | 5.85 | 6.03 | 5.72 | 5.95 | -0.50% | 1.10% | 4.40% | 11,853,000 | 69,753,000 | 84% | 5.89 | -2.02% | 5.95 | -0.05% | 5.90 | 0.74% | 5.70 | 1.06% | 0.96% | |
| 2021-01-22 | 5.88 | 6.10 | 5.83 | 5.98 | 1.36% | -0.43% | 6.05% | 15,281,000 | 91,771,000 | 112% | 6.01 | 1.30% | 5.95 | 1.47% | 5.85 | 1.53% | 5.64 | 1.55% | 0.79% | |
| 2021-01-21 | 5.97 | 5.99 | 5.87 | 5.90 | -1.67% | -0.49% | 6.25% | 13,621,000 | 80,760,000 | 102% | 5.93 | 0.17% | 5.86 | 1.26% | 5.77 | 1.25% | 5.55 | 1.07% | 0.58% | |
| 2021-01-20 | 5.67 | 6.00 | 5.67 | 6.00 | 6.01% | 1.37% | 9.21% | 21,757,900 | 128,789,000 | 170% | 5.92 | 4.56% | 5.79 | 2.68% | 5.69 | 2.23% | 5.49 | 1.76% | 0.47% | |
| 2021-01-19 | 5.74 | 5.76 | 5.61 | 5.66 | -1.57% | -0.02% | 4.83% | 10,670,800 | 60,405,000 | 90% | 5.66 | -0.98% | 5.64 | 0.86% | 5.57 | 1.27% | 5.40 | 0.86% | 0.25% | |
| 2021-01-18 | 5.57 | 5.86 | 5.54 | 5.75 | 4.93% | 0.58% | 7.42% | 20,525,600 | 117,341,000 | 176% | 5.72 | 4.02% | 5.59 | 2.38% | 5.50 | 2.59% | 5.35 | 1.58% | 0.10% | |
| 2021-01-15 | 5.48 | 5.57 | 5.40 | 5.48 | 0.00% | -0.29% | 3.98% | 13,081,000 | 71,887,000 | 119% | 5.50 | 0.73% | 5.46 | 1.36% | 5.36 | 1.52% | 5.27 | 0.59% | -0.11% | | |
|
