辽港股份( 601880.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-04-19 | 1.75 | 1.77 | 1.74 | 1.76 | 0.57% | 0.17% | 0.46% | 63,932,900 | 112,331,000 | 131% | 1.76 | 0.52% | 1.75 | 0.34% | 1.75 | 0.17% | 1.75 | 0.00% | -0.04% |  |
| 2021-04-16 | 1.74 | 1.76 | 1.73 | 1.75 | 0.57% | 0.11% | -0.11% | 57,286,500 | 100,136,000 | 126% | 1.75 | 0.63% | 1.74 | 0.17% | 1.74 | -0.12% | 1.75 | 0.00% | -0.05% | |
| 2021-04-15 | 1.74 | 1.75 | 1.73 | 1.74 | -0.57% | 0.17% | -0.68% | 35,468,500 | 61,598,000 | 76% | 1.74 | -0.23% | 1.74 | -0.29% | 1.75 | -0.29% | 1.75 | -0.17% | -0.06% |  |
| 2021-04-14 | 1.74 | 1.75 | 1.73 | 1.75 | 0.57% | 0.52% | -0.28% | 36,841,000 | 64,151,000 | 70% | 1.74 | -0.12% | 1.75 | -0.34% | 1.75 | -0.29% | 1.76 | 0.00% | -0.05% | |
| 2021-04-13 | 1.75 | 1.75 | 1.74 | 1.74 | -0.57% | -0.17% | -0.85% | 35,721,000 | 62,253,000 | 68% | 1.74 | -0.40% | 1.75 | -0.29% | 1.76 | -0.06% | 1.76 | -0.06% | -0.08% | |
| 2021-04-12 | 1.75 | 1.76 | 1.74 | 1.75 | 0.00% | 0.00% | -0.34% | 40,097,600 | 70,189,000 | 75% | 1.75 | -0.40% | 1.76 | -0.23% | 1.76 | 0.00% | 1.76 | 0.00% | -0.10% |  |
| 2021-04-09 | 1.75 | 1.77 | 1.75 | 1.75 | -0.57% | -0.40% | -0.34% | 49,611,400 | 87,150,000 | 92% | 1.76 | -0.11% | 1.76 | 0.06% | 1.76 | 0.06% | 1.76 | 0.00% | -0.10% | |
| 2021-04-08 | 1.77 | 1.77 | 1.75 | 1.76 | -0.56% | 0.06% | 0.23% | 64,179,400 | 112,877,000 | 120% | 1.76 | -0.23% | 1.76 | 0.11% | 1.76 | -0.11% | 1.76 | 0.06% | -0.10% | |
| 2021-04-07 | 1.76 | 1.77 | 1.75 | 1.77 | 1.14% | 0.40% | 0.85% | 72,003,200 | 126,963,000 | 136% | 1.76 | 0.69% | 1.76 | 0.34% | 1.76 | 0.23% | 1.76 | -0.06% | -0.09% | |
| 2021-04-06 | 1.75 | 1.76 | 1.74 | 1.75 | 0.00% | -0.06% | -0.34% | 32,231,400 | 56,427,000 | 61% | 1.75 | 0.11% | 1.75 | -0.34% | 1.75 | 0.00% | 1.76 | -0.17% | -0.08% | |
| 2021-04-02 | 1.75 | 1.76 | 1.74 | 1.75 | -0.57% | 0.06% | -0.51% | 29,167,900 | 51,015,000 | 52% | 1.75 | -0.17% | 1.76 | 0.11% | 1.75 | -0.06% | 1.76 | -0.06% | -0.05% | |
| 2021-04-01 | 1.76 | 1.77 | 1.74 | 1.76 | -0.56% | 0.46% | 0.00% | 61,733,500 | 108,128,000 | 105% | 1.75 | -0.57% | 1.76 | -0.06% | 1.76 | 0.00% | 1.76 | -0.11% | -0.05% | |
| 2021-03-31 | 1.74 | 1.78 | 1.73 | 1.77 | 1.72% | 0.45% | 0.45% | 97,408,100 | 171,624,000 | 167% | 1.76 | 1.09% | 1.76 | 0.29% | 1.76 | 0.23% | 1.76 | -0.11% | -0.01% | |
| 2021-03-30 | 1.75 | 1.76 | 1.74 | 1.74 | -0.57% | -0.17% | -1.36% | 34,114,400 | 59,473,000 | 62% | 1.74 | -0.46% | 1.75 | -0.11% | 1.75 | -0.40% | 1.76 | -0.28% | 0.03% | |
| 2021-03-29 | 1.75 | 1.76 | 1.74 | 1.75 | -0.57% | -0.06% | -1.07% | 48,045,100 | 84,138,000 | 81% | 1.75 | -0.34% | 1.75 | 0.00% | 1.76 | -0.34% | 1.77 | -0.28% | 0.10% | |
| 2021-03-26 | 1.76 | 1.77 | 1.74 | 1.76 | 0.00% | 0.17% | -0.79% | 50,502,500 | 88,731,000 | 74% | 1.76 | 0.29% | 1.75 | -0.34% | 1.76 | -0.06% | 1.77 | 0.00% | 0.17% | |
| 2021-03-25 | 1.75 | 1.76 | 1.74 | 1.76 | 1.15% | 0.46% | -0.79% | 45,584,700 | 79,846,000 | 63% | 1.75 | 0.06% | 1.76 | -0.51% | 1.77 | -0.17% | 1.77 | 0.06% | 0.18% | |
| 2021-03-24 | 1.76 | 1.77 | 1.74 | 1.74 | -1.69% | -0.63% | -1.86% | 58,047,800 | 101,631,000 | 77% | 1.75 | -1.19% | 1.77 | -0.28% | 1.77 | -0.28% | 1.77 | 0.11% | 0.16% | |
| 2021-03-23 | 1.79 | 1.80 | 1.76 | 1.77 | -1.12% | -0.11% | -0.06% | 66,967,100 | 118,688,000 | 85% | 1.77 | -0.51% | 1.77 | 0.06% | 1.77 | -0.28% | 1.77 | 0.06% | 0.14% | |
| 2021-03-22 | 1.77 | 1.79 | 1.76 | 1.79 | 1.13% | 0.51% | 1.13% | 59,573,100 | 106,093,000 | 66% | 1.78 | 0.79% | 1.77 | 0.06% | 1.78 | -0.17% | 1.77 | 0.11% | 0.14% | |
| 2021-03-19 | 1.76 | 1.78 | 1.75 | 1.77 | 0.00% | 0.17% | 0.11% | 57,745,400 | 102,012,000 | 61% | 1.77 | -0.11% | 1.77 | -0.56% | 1.78 | 0.11% | 1.77 | 0.00% | 0.11% | |
| 2021-03-18 | 1.77 | 1.78 | 1.76 | 1.77 | -0.56% | 0.06% | 0.11% | 63,870,600 | 112,969,000 | 62% | 1.77 | -0.56% | 1.78 | -0.34% | 1.78 | 0.17% | 1.77 | 0.23% | 0.13% | |
| 2021-03-17 | 1.79 | 1.79 | 1.77 | 1.78 | -0.56% | 0.06% | 0.91% | 58,241,000 | 103,631,000 | 51% | 1.78 | -0.78% | 1.79 | 0.34% | 1.78 | 0.34% | 1.76 | 0.28% | 0.14% | |
| 2021-03-16 | 1.79 | 1.82 | 1.78 | 1.79 | -0.56% | -0.17% | 1.76% | 77,822,100 | 139,511,000 | 66% | 1.79 | 0.39% | 1.78 | 0.57% | 1.77 | 0.23% | 1.76 | 0.40% | 0.12% | |
| 2021-03-15 | 1.77 | 1.80 | 1.76 | 1.80 | 1.69% | 0.78% | 2.74% | 135,500,300 | 242,017,000 | 112% | 1.79 | 1.25% | 1.77 | 0.91% | 1.77 | 0.40% | 1.75 | 0.40% | 0.06% | |
| 2021-03-12 | 1.75 | 1.78 | 1.74 | 1.77 | 0.57% | 0.34% | 1.43% | 86,188,900 | 152,048,000 | 69% | 1.76 | 0.86% | 1.76 | -0.23% | 1.76 | 0.00% | 1.75 | 0.12% | -0.02% | |
| 2021-03-11 | 1.74 | 1.76 | 1.73 | 1.76 | 1.15% | 0.63% | 0.98% | 72,145,700 | 126,201,000 | 57% | 1.75 | -0.17% | 1.76 | -0.06% | 1.76 | 0.06% | 1.74 | -0.12% | -0.06% | |
| 2021-03-10 | 1.76 | 1.77 | 1.73 | 1.74 | -2.25% | -0.68% | -0.29% | 105,099,000 | 184,110,000 | 80% | 1.75 | -0.85% | 1.76 | -0.17% | 1.76 | 0.34% | 1.75 | -0.06% | -0.05% | |
| 2021-03-09 | 1.74 | 1.82 | 1.73 | 1.78 | 2.30% | 0.74% | 1.95% | 185,122,500 | 327,126,000 | 145% | 1.77 | 0.63% | 1.76 | 0.46% | 1.75 | 0.69% | 1.75 | 0.06% | -0.05% | |
| 2021-03-08 | 1.76 | 1.78 | 1.74 | 1.74 | 0.00% | -0.91% | -0.29% | 101,958,000 | 179,083,000 | 87% | 1.76 | -0.40% | 1.76 | 0.63% | 1.74 | 0.35% | 1.75 | -0.23% | -0.06% | | |
|
