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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-05-21 | 6.59 | 6.69 | 6.55 | 6.67 | 1.06% | 0.42% | 2.88% | 8,747,800 | 58,104,000 | 79% | 6.64 | 2.74% | 6.57 | -0.50% | 6.61 | 0.69% | 6.48 | 0.33% | -0.82% |  |
| 2019-05-20 | 6.48 | 6.60 | 6.32 | 6.60 | 1.07% | 2.09% | 2.14% | 9,121,600 | 58,968,000 | 78% | 6.47 | -2.05% | 6.60 | -0.39% | 6.56 | 0.29% | 6.46 | 0.02% | -0.99% | |
| 2019-05-17 | 6.68 | 6.72 | 6.49 | 6.53 | -2.39% | -1.06% | 1.07% | 12,690,900 | 83,755,000 | 101% | 6.60 | -1.45% | 6.63 | 0.91% | 6.54 | 0.85% | 6.46 | -0.36% | -1.19% | |
| 2019-05-16 | 6.54 | 6.77 | 6.54 | 6.69 | 1.67% | -0.10% | 3.18% | 14,386,300 | 96,338,000 | 115% | 6.70 | 1.79% | 6.57 | 1.86% | 6.49 | 1.38% | 6.48 | -0.23% | -1.25% | |
| 2019-05-15 | 6.47 | 6.62 | 6.47 | 6.58 | 1.70% | 0.02% | 1.25% | 11,288,400 | 74,261,000 | 87% | 6.58 | 2.57% | 6.45 | 1.21% | 6.40 | 0.58% | 6.50 | -0.79% | -1.35% | |
| 2019-05-14 | 6.29 | 6.50 | 6.27 | 6.47 | 1.57% | 0.87% | -1.24% | 12,268,500 | 78,692,000 | 88% | 6.41 | 1.10% | 6.37 | 0.62% | 6.36 | 0.06% | 6.55 | -1.42% | -1.41% |  |
| 2019-05-13 | 6.35 | 6.38 | 6.29 | 6.37 | -0.47% | 0.41% | -4.14% | 9,409,300 | 59,693,000 | 63% | 6.34 | -0.19% | 6.33 | -0.19% | 6.36 | -0.52% | 6.65 | -1.26% | -1.39% | |
| 2019-05-10 | 6.32 | 6.41 | 6.25 | 6.40 | 2.07% | 0.69% | -4.90% | 14,132,500 | 89,831,000 | 91% | 6.36 | 0.92% | 6.35 | -0.24% | 6.39 | -1.42% | 6.73 | -1.46% | -1.42% | |
| 2019-05-09 | 6.30 | 6.38 | 6.25 | 6.27 | -1.72% | -0.44% | -8.20% | 11,271,200 | 70,983,000 | 71% | 6.30 | -1.44% | 6.36 | -1.01% | 6.48 | -1.49% | 6.83 | -1.57% | -1.50% | |
| 2019-05-08 | 6.27 | 6.48 | 6.24 | 6.38 | -0.62% | -0.16% | -8.06% | 8,995,200 | 57,481,000 | 55% | 6.39 | -0.13% | 6.43 | -1.80% | 6.58 | -1.54% | 6.94 | -1.39% | -1.52% | |
| 2019-05-07 | 6.37 | 6.48 | 6.32 | 6.42 | 0.78% | 0.34% | -8.77% | 12,375,400 | 79,179,000 | 70% | 6.40 | -0.93% | 6.54 | -1.73% | 6.68 | -2.21% | 7.04 | -1.43% | -1.42% | |
| 2019-05-06 | 6.69 | 6.69 | 6.23 | 6.37 | -6.87% | -1.36% | -10.77% | 20,579,100 | 132,907,000 | 115% | 6.46 | -5.09% | 6.66 | -2.86% | 6.83 | -2.65% | 7.14 | -1.98% | -1.28% | |
| 2019-04-30 | 6.70 | 6.86 | 6.70 | 6.84 | 1.48% | 0.53% | -6.08% | 13,728,800 | 93,416,000 | 78% | 6.80 | 0.15% | 6.86 | -1.97% | 7.02 | -1.47% | 7.28 | -0.99% | -1.09% | |
| 2019-04-29 | 6.92 | 6.95 | 6.72 | 6.74 | -2.60% | -0.79% | -8.37% | 15,900,900 | 108,037,000 | 84% | 6.79 | -2.22% | 6.99 | -2.22% | 7.13 | -1.97% | 7.36 | -1.20% | -1.01% | |
| 2019-04-26 | 7.08 | 7.08 | 6.88 | 6.92 | -2.40% | -0.40% | -7.05% | 17,823,700 | 123,837,000 | 83% | 6.95 | -3.71% | 7.15 | -2.18% | 7.27 | -1.80% | 7.45 | -1.35% | -0.90% | |
| 2019-04-25 | 7.29 | 7.34 | 7.08 | 7.09 | -3.93% | -1.75% | -6.06% | 17,716,600 | 127,842,000 | 67% | 7.22 | -1.61% | 7.31 | -1.52% | 7.40 | -1.11% | 7.55 | -1.31% | -0.83% | |
| 2019-04-24 | 7.42 | 7.42 | 7.26 | 7.38 | 0.14% | 0.63% | -3.49% | 13,851,100 | 101,581,000 | 50% | 7.33 | -1.05% | 7.42 | -0.89% | 7.48 | -0.65% | 7.65 | -1.48% | -0.69% | |
| 2019-04-23 | 7.49 | 7.50 | 7.35 | 7.37 | -1.60% | -0.57% | -5.05% | 13,688,100 | 101,460,000 | 45% | 7.41 | -1.42% | 7.49 | -0.74% | 7.53 | -0.19% | 7.76 | -2.25% | -0.50% | |
| 2019-04-22 | 7.61 | 7.63 | 7.47 | 7.49 | -1.45% | -0.39% | -5.68% | 14,977,200 | 112,610,000 | 42% | 7.52 | -0.12% | 7.55 | -0.26% | 7.55 | -0.15% | 7.94 | -1.83% | -0.19% | |
| 2019-04-19 | 7.60 | 7.60 | 7.44 | 7.60 | 0.26% | 0.96% | -6.05% | 18,109,400 | 136,327,000 | 39% | 7.53 | -0.93% | 7.57 | 0.09% | 7.56 | -0.72% | 8.09 | -0.33% | 0.14% | |
| 2019-04-18 | 7.59 | 7.65 | 7.56 | 7.58 | -0.39% | -0.25% | -6.60% | 15,005,600 | 114,034,000 | 30% | 7.60 | 0.29% | 7.56 | 0.03% | 7.61 | -1.31% | 8.12 | -0.06% | 0.20% | |
| 2019-04-17 | 7.58 | 7.65 | 7.50 | 7.61 | 0.26% | 0.44% | -6.29% | 21,731,400 | 164,663,000 | 41% | 7.58 | 0.75% | 7.56 | -0.81% | 7.71 | -1.83% | 8.12 | -0.11% | 0.19% | |
| 2019-04-16 | 7.44 | 7.59 | 7.41 | 7.59 | 1.61% | 0.92% | -6.64% | 25,596,200 | 192,515,000 | 46% | 7.52 | -0.65% | 7.62 | -1.94% | 7.86 | -2.96% | 8.13 | -0.16% | 0.16% | |
| 2019-04-15 | 7.67 | 7.72 | 7.43 | 7.47 | -1.71% | -1.32% | -8.26% | 41,066,900 | 310,890,000 | 72% | 7.57 | -1.48% | 7.77 | -2.98% | 8.10 | -2.47% | 8.14 | -0.09% | 0.12% | |
| 2019-04-12 | 7.73 | 7.88 | 7.52 | 7.60 | -7.99% | -1.09% | -6.75% | 70,725,200 | 543,452,000 | 123% | 7.68 | -7.61% | 8.01 | -5.70% | 8.30 | -1.41% | 8.15 | -0.72% | 0.07% | |
| 2019-04-11 | 8.42 | 8.45 | 8.21 | 8.26 | -2.13% | -0.69% | 0.62% | 26,305,400 | 218,785,000 | 54% | 8.32 | -1.14% | 8.49 | -0.24% | 8.42 | 0.61% | 8.21 | 0.16% | 0.16% | |
| 2019-04-10 | 8.47 | 8.54 | 8.30 | 8.44 | -1.86% | 0.32% | 2.98% | 37,044,500 | 311,667,000 | 77% | 8.41 | -2.29% | 8.51 | 0.93% | 8.37 | 0.72% | 8.20 | 0.37% | 0.18% | |
| 2019-04-09 | 8.88 | 8.88 | 8.45 | 8.60 | -3.48% | -0.12% | 5.31% | 65,193,300 | 561,342,000 | 144% | 8.61 | 1.41% | 8.44 | 1.81% | 8.31 | 1.60% | 8.17 | 0.90% | 0.16% | |
| 2019-04-08 | 8.16 | 8.91 | 8.11 | 8.91 | 10.00% | 4.95% | 10.10% | 102,654,000 | 871,505,000 | 252% | 8.49 | 4.48% | 8.29 | 3.16% | 8.18 | 2.82% | 8.09 | 1.48% | 0.10% | |
| 2019-04-04 | 8.14 | 8.24 | 8.01 | 8.10 | 0.00% | -0.32% | 1.57% | 54,390,500 | 441,993,000 | 162% | 8.13 | 1.58% | 8.03 | 0.87% | 7.96 | 0.52% | 7.98 | 0.18% | 0.00% | | |
|
