吉翔股份( 603399.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-02-26 | 6.00 | 6.70 | 5.88 | 5.96 | -2.13% | -5.77% | 12.20% | 65,070,600 | 411,577,000 | 260% | 6.33 | 4.44% | 5.88 | 9.35% | 5.58 | 8.27% | 5.31 | 6.43% | 3.55% |  |
| 2021-02-25 | 5.90 | 6.09 | 5.88 | 6.09 | 9.93% | 0.56% | 22.02% | 37,177,100 | 225,141,000 | 189% | 6.06 | 19.03% | 5.38 | 5.78% | 5.15 | 3.96% | 4.99 | 5.10% | 2.73% | |
| 2021-02-24 | 4.82 | 5.54 | 4.77 | 5.54 | 9.92% | 8.88% | 16.66% | 44,588,100 | 226,852,000 | 229% | 5.09 | -0.99% | 5.08 | 3.33% | 4.96 | 1.35% | 4.75 | 2.48% | 1.97% | |
| 2021-02-23 | 5.00 | 5.66 | 4.72 | 5.04 | -3.82% | -1.93% | 8.76% | 51,299,300 | 263,611,000 | 340% | 5.14 | 2.60% | 4.92 | 3.08% | 4.89 | 4.55% | 4.63 | 5.85% | 1.61% | |
| 2021-02-22 | 4.71 | 5.24 | 4.71 | 5.24 | 10.08% | 4.61% | 19.69% | 38,805,700 | 194,364,000 | 365% | 5.01 | 9.39% | 4.77 | 5.46% | 4.68 | 9.38% | 4.38 | 8.02% | 0.86% | |
| 2021-02-19 | 4.75 | 4.76 | 4.31 | 4.76 | 9.93% | 3.95% | 17.44% | 42,816,900 | 196,054,000 | 532% | 4.58 | 5.75% | 4.53 | 19.80% | 4.28 | 21.13% | 4.05 | 11.53% | -0.09% | |
| 2021-02-18 | 4.33 | 4.33 | 4.33 | 4.33 | 9.90% | 0.00% | 19.15% | 1,846,900 | 7,998,000 | 40% | 4.33 | 9.90% | 3.78 | 9.29% | 3.53 | 2.14% | 3.63 | -0.22% | -1.27% |  |
| 2021-02-10 | 3.94 | 3.94 | 3.94 | 3.94 | 10.06% | 0.00% | 8.18% | 3,233,400 | 12,740,000 | 60% | 3.94 | 14.57% | 3.46 | 2.34% | 3.46 | 0.79% | 3.64 | -0.11% | -1.27% | |
| 2021-02-09 | 3.27 | 3.58 | 3.26 | 3.58 | 10.15% | 4.10% | -1.81% | 4,554,000 | 15,663,000 | 72% | 3.44 | 4.98% | 3.38 | -0.24% | 3.43 | -1.21% | 3.65 | -1.22% | -1.28% | |
| 2021-02-08 | 3.34 | 3.35 | 3.24 | 3.25 | -3.27% | -0.79% | -11.95% | 8,196,200 | 26,847,000 | 121% | 3.28 | -5.75% | 3.39 | -3.31% | 3.47 | -3.69% | 3.69 | -2.38% | -1.21% | |
| 2021-02-05 | 3.45 | 3.59 | 3.36 | 3.36 | -3.45% | -3.34% | -11.13% | 5,748,500 | 19,979,000 | 92% | 3.48 | 1.05% | 3.50 | -1.85% | 3.60 | -2.96% | 3.78 | -1.79% | -1.03% | |
| 2021-02-04 | 3.55 | 3.61 | 3.33 | 3.48 | -4.40% | 1.16% | -9.61% | 7,027,100 | 24,175,000 | 111% | 3.44 | -6.01% | 3.57 | -3.91% | 3.71 | -2.90% | 3.85 | -2.51% | -0.91% | |
| 2021-02-03 | 3.63 | 3.71 | 3.62 | 3.64 | -1.09% | -0.55% | -7.82% | 3,716,300 | 13,601,000 | 62% | 3.66 | -0.30% | 3.71 | -2.78% | 3.83 | -0.83% | 3.95 | -1.03% | -0.73% | |
| 2021-02-02 | 3.70 | 3.77 | 3.60 | 3.68 | -0.27% | 0.25% | -7.77% | 5,430,000 | 19,935,000 | 90% | 3.67 | -2.50% | 3.82 | -2.03% | 3.86 | -1.41% | 3.99 | -1.68% | -0.74% | |
| 2021-02-01 | 3.95 | 3.95 | 3.68 | 3.69 | -8.66% | -1.99% | -9.07% | 8,256,800 | 31,085,000 | 135% | 3.77 | -6.06% | 3.90 | -1.67% | 3.91 | -1.73% | 4.06 | -1.48% | -0.72% | |
| 2021-01-29 | 3.95 | 4.13 | 3.93 | 4.04 | 3.32% | 0.80% | -1.92% | 6,582,900 | 26,387,000 | 119% | 4.01 | 0.98% | 3.96 | 0.33% | 3.98 | -0.87% | 4.12 | -0.32% | -0.78% | |
| 2021-01-28 | 3.89 | 4.04 | 3.83 | 3.91 | 0.51% | -1.49% | -5.37% | 5,226,700 | 20,745,000 | 97% | 3.97 | 1.85% | 3.95 | -0.55% | 4.02 | -1.76% | 4.13 | -0.17% | -0.85% | |
| 2021-01-27 | 3.95 | 3.97 | 3.86 | 3.89 | -1.52% | -0.18% | -6.02% | 4,702,500 | 18,326,000 | 87% | 3.90 | -2.16% | 3.97 | -2.34% | 4.09 | -1.54% | 4.14 | -0.22% | -0.94% | |
| 2021-01-26 | 3.96 | 4.09 | 3.91 | 3.95 | -1.50% | -0.83% | -4.77% | 5,064,900 | 20,173,000 | 91% | 3.98 | -1.26% | 4.07 | -2.63% | 4.15 | -1.64% | 4.15 | -0.55% | -1.07% | |
| 2021-01-25 | 4.05 | 4.15 | 4.00 | 4.01 | -3.14% | -0.59% | -3.86% | 5,068,100 | 20,445,000 | 89% | 4.03 | -3.47% | 4.18 | -1.72% | 4.22 | -0.85% | 4.17 | -0.57% | -1.15% | |
| 2021-01-22 | 4.32 | 4.34 | 4.13 | 4.14 | -3.72% | -0.93% | -1.31% | 5,393,100 | 22,540,000 | 93% | 4.18 | -3.02% | 4.25 | -0.96% | 4.26 | 0.28% | 4.20 | -0.59% | -1.26% | |
| 2021-01-21 | 4.28 | 4.36 | 4.22 | 4.30 | 1.18% | -0.21% | 1.90% | 5,513,700 | 23,756,000 | 97% | 4.31 | 0.94% | 4.29 | 0.63% | 4.25 | 1.26% | 4.22 | -0.71% | -1.27% | |
| 2021-01-20 | 4.33 | 4.39 | 4.22 | 4.25 | -1.39% | -0.45% | 0.00% | 3,834,600 | 16,371,000 | 63% | 4.27 | -0.51% | 4.27 | 1.09% | 4.19 | 1.13% | 4.25 | -1.14% | -1.30% | |
| 2021-01-19 | 4.22 | 4.35 | 4.21 | 4.31 | 2.13% | 0.44% | 0.26% | 7,018,800 | 30,120,000 | 109% | 4.29 | 1.56% | 4.22 | 2.38% | 4.15 | 0.53% | 4.30 | -1.44% | -1.25% | |
| 2021-01-18 | 4.12 | 4.29 | 4.10 | 4.22 | 2.43% | -0.12% | -3.26% | 5,120,400 | 21,635,000 | 77% | 4.23 | 3.00% | 4.12 | 1.55% | 4.12 | -0.41% | 4.36 | -2.07% | -1.15% | |
| 2021-01-15 | 4.02 | 4.17 | 4.00 | 4.12 | 2.23% | 0.44% | -7.50% | 4,646,000 | 19,057,000 | 62% | 4.10 | 2.09% | 4.06 | -1.00% | 4.14 | -1.43% | 4.45 | -1.07% | -0.98% | |
| 2021-01-14 | 4.04 | 4.07 | 3.97 | 4.03 | 0.00% | 0.30% | -10.48% | 4,360,100 | 17,521,000 | 56% | 4.02 | -0.86% | 4.10 | -1.77% | 4.20 | -2.12% | 4.50 | -1.01% | -0.90% | |
| 2021-01-13 | 4.17 | 4.18 | 3.98 | 4.03 | -2.66% | -0.57% | -11.39% | 7,404,700 | 30,011,000 | 96% | 4.05 | -3.78% | 4.17 | -2.82% | 4.29 | -2.98% | 4.55 | -1.58% | -0.82% | |
| 2021-01-12 | 4.19 | 4.32 | 4.11 | 4.14 | -1.19% | -1.71% | -10.41% | 6,105,400 | 25,715,000 | 85% | 4.21 | -0.99% | 4.29 | -2.25% | 4.42 | -2.71% | 4.62 | -1.32% | -0.68% | |
| 2021-01-11 | 4.44 | 4.44 | 4.15 | 4.19 | 0.00% | -1.50% | -10.53% | 7,977,100 | 33,936,000 | 110% | 4.25 | -3.97% | 4.39 | -3.37% | 4.55 | -3.44% | 4.68 | -1.68% | -0.62% | | |
|
