中国北车( 601299.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2015-05-06 | 32.88 | 33.85 | 29.57 | 29.98 | -8.04% | -6.47% | -9.04% | 256,971,000 | 8,237,145,000 | 75% | 32.06 | -0.42% | 31.76 | -0.84% | 32.49 | -1.60% | 32.96 | -0.56% | 0.51% |  |
| 2015-05-05 | 30.11 | 33.59 | 29.48 | 32.60 | 6.47% | 1.27% | -1.65% | 277,031,200 | 8,918,041,000 | 81% | 32.19 | 4.40% | 32.03 | -2.26% | 33.02 | -2.96% | 33.15 | -4.08% | 0.78% |  |
| 2015-05-04 | 32.07 | 32.20 | 29.59 | 30.62 | -5.96% | -0.69% | -11.39% | 211,886,300 | 6,533,185,000 | 51% | 30.83 | -6.59% | 32.77 | -3.11% | 34.03 | -0.77% | 34.55 | -0.74% | 3.08% | |
| 2015-04-30 | 34.60 | 34.90 | 32.40 | 32.56 | -4.52% | -1.36% | -6.47% | 211,485,000 | 6,980,880,000 | 57% | 33.01 | -2.98% | 33.82 | -3.10% | 34.29 | 0.95% | 34.81 | -0.25% | 3.80% | |
| 2015-04-29 | 32.55 | 34.99 | 31.70 | 34.10 | 3.52% | 0.23% | -2.29% | 286,568,100 | 9,749,486,000 | 81% | 34.02 | -0.33% | 34.90 | 0.86% | 33.97 | 2.18% | 34.90 | 0.59% | 4.50% | |
| 2015-04-28 | 37.20 | 37.20 | 32.19 | 32.94 | -7.91% | -3.50% | -5.06% | 364,102,000 | 12,428,813,000 | 104% | 34.14 | -6.11% | 34.61 | 2.09% | 33.24 | 0.03% | 34.70 | 1.10% | 5.20% | |
| 2015-04-27 | 37.61 | 37.80 | 34.48 | 35.77 | 1.07% | -1.62% | 4.24% | 365,728,600 | 13,297,336,000 | 117% | 36.36 | 9.15% | 33.90 | 5.49% | 33.24 | -4.75% | 34.32 | 2.53% | 5.68% | |
| 2015-04-24 | 32.80 | 35.39 | 32.01 | 35.39 | 10.01% | 6.24% | 5.74% | 361,510,600 | 12,042,060,000 | 114% | 33.31 | 3.83% | 32.13 | -0.41% | 34.89 | -1.00% | 33.47 | 2.15% | 5.93% | |
| 2015-04-23 | 31.83 | 33.25 | 31.00 | 32.17 | 0.88% | 0.28% | -1.82% | 377,266,600 | 12,102,668,000 | 122% | 32.08 | 2.05% | 32.27 | -10.32% | 35.25 | -1.73% | 32.77 | 4.10% | 6.21% | |
| 2015-04-22 | 30.47 | 33.85 | 30.47 | 31.89 | -5.79% | 1.44% | 1.32% | 580,278,600 | 18,241,441,000 | 186% | 31.44 | -8.86% | 35.98 | -7.31% | 35.87 | -2.72% | 31.48 | 0.30% | 6.73% | |
| 2015-04-21 | 35.49 | 35.59 | 33.85 | 33.85 | -10.00% | -1.86% | 7.87% | 248,092,600 | 8,556,590,000 | 106% | 34.49 | -14.65% | 38.81 | -1.20% | 36.87 | 2.83% | 31.38 | 2.05% | 6.84% |  |
| 2015-04-20 | 42.29 | 42.31 | 35.06 | 37.61 | -2.21% | -6.93% | 22.30% | 677,489,400 | 27,378,517,000 | 374% | 40.41 | 5.08% | 39.29 | 19.90% | 35.86 | 19.86% | 30.75 | 19.00% | 6.77% | |
| 2015-04-17 | 38.46 | 38.46 | 38.46 | 38.46 | 10.01% | 0.00% | 48.82% | 29,419,100 | 1,131,456,000 | 22% | 38.46 | 12.32% | 32.76 | 5.75% | 29.92 | 5.21% | 25.84 | 6.46% | 5.07% | |
| 2015-04-16 | 33.59 | 34.96 | 31.78 | 34.96 | 10.01% | 2.09% | 44.01% | 146,563,400 | 5,018,700,000 | 88% | 34.24 | 9.37% | 30.98 | 7.99% | 28.44 | 8.09% | 24.28 | 6.77% | 4.76% | |
| 2015-04-15 | 30.35 | 31.78 | 30.27 | 31.78 | 10.00% | 1.50% | 39.78% | 264,096,700 | 8,268,654,000 | 145% | 31.31 | 9.41% | 28.69 | 9.99% | 26.31 | 4.79% | 22.74 | 7.53% | 4.24% | |
| 2015-04-14 | 28.26 | 28.89 | 27.35 | 28.89 | 10.02% | 0.95% | 36.63% | 238,363,300 | 6,821,136,000 | 129% | 28.62 | 11.62% | 26.09 | 7.40% | 25.10 | 4.71% | 21.14 | 5.96% | 3.61% | |
| 2015-04-13 | 24.00 | 26.26 | 24.00 | 26.26 | 10.01% | 2.43% | 31.60% | 220,544,500 | 5,654,137,000 | 113% | 25.64 | 7.44% | 24.29 | 2.03% | 23.97 | 7.26% | 19.95 | 5.02% | 3.19% | |
| 2015-04-10 | 24.34 | 24.34 | 23.13 | 23.87 | -2.01% | 0.04% | 25.62% | 226,620,100 | 5,407,443,000 | 110% | 23.86 | -0.05% | 23.81 | 1.82% | 22.35 | 8.38% | 19.00 | 4.96% | 2.89% | |
| 2015-04-09 | 24.51 | 24.51 | 22.45 | 24.36 | 9.34% | 2.04% | 34.56% | 480,209,000 | 11,463,823,000 | 225% | 23.87 | 7.15% | 23.38 | 21.66% | 20.62 | 14.78% | 18.10 | 9.26% | 2.67% | |
| 2015-04-08 | 22.28 | 22.28 | 22.28 | 22.28 | 10.02% | 0.00% | 34.47% | 28,916,700 | 644,262,000 | 14% | 22.28 | 10.24% | 19.22 | 4.19% | 17.97 | 2.72% | 16.57 | 1.35% | 1.94% | |
| 2015-04-07 | 20.19 | 20.25 | 19.78 | 20.25 | 9.99% | 0.19% | 23.87% | 64,685,500 | 1,307,381,000 | 27% | 20.21 | 8.65% | 18.45 | 4.26% | 17.49 | 1.79% | 16.35 | 1.35% | 1.86% | |
| 2015-03-27 | 19.09 | 19.16 | 18.20 | 18.41 | -1.97% | -1.03% | 14.13% | 248,511,200 | 4,622,902,000 | 95% | 18.60 | 2.86% | 17.69 | 3.87% | 17.18 | 2.90% | 16.13 | 2.02% | 1.77% | |
| 2015-03-26 | 17.07 | 18.78 | 17.00 | 18.78 | 10.02% | 3.84% | 18.78% | 425,476,400 | 7,694,570,000 | 169% | 18.09 | 10.35% | 17.03 | 4.67% | 16.70 | 3.85% | 15.81 | 3.39% | 1.66% | |
| 2015-03-25 | 16.00 | 17.63 | 15.48 | 17.07 | 6.09% | 4.16% | 11.63% | 302,999,900 | 4,965,976,000 | 123% | 16.39 | 2.22% | 16.27 | 1.20% | 16.08 | 2.58% | 15.29 | 1.57% | 1.35% | |
| 2015-03-24 | 16.40 | 16.41 | 15.65 | 16.09 | -1.95% | 0.36% | 6.87% | 253,583,000 | 4,065,763,000 | 108% | 16.03 | -2.07% | 16.08 | 0.51% | 15.68 | 1.63% | 15.06 | 1.19% | 1.22% | |
| 2015-03-23 | 16.13 | 16.78 | 16.01 | 16.41 | 2.82% | 0.23% | 10.29% | 251,000,700 | 4,109,468,000 | 106% | 16.37 | 3.18% | 16.00 | 3.57% | 15.42 | 2.17% | 14.88 | 1.83% | 1.28% | |
| 2015-03-20 | 15.85 | 16.19 | 15.58 | 15.96 | 0.44% | 0.59% | 9.23% | 293,653,300 | 4,659,531,000 | 114% | 15.87 | -0.05% | 15.45 | 2.47% | 15.10 | 1.97% | 14.61 | 1.99% | 1.31% | |
| 2015-03-19 | 15.76 | 16.49 | 15.01 | 15.89 | 3.79% | 0.09% | 10.91% | 453,007,200 | 7,191,642,000 | 181% | 15.88 | 8.04% | 15.07 | 5.17% | 14.81 | 4.64% | 14.33 | 2.73% | 1.14% | |
| 2015-03-18 | 14.01 | 15.31 | 13.94 | 15.31 | 9.99% | 4.19% | 9.78% | 421,461,600 | 6,192,980,000 | 181% | 14.69 | 5.24% | 14.33 | 3.26% | 14.15 | 2.56% | 13.95 | 1.97% | 0.90% | |
| 2015-03-17 | 13.92 | 14.16 | 13.82 | 13.92 | 0.00% | -0.31% | 1.78% | 182,286,300 | 2,545,341,000 | 84% | 13.96 | 1.26% | 13.88 | 1.08% | 13.80 | -1.45% | 13.68 | 0.59% | 0.74% | | |
|
