洛阳钼业( 603993.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 | 6.80 | 6.97 | 6.62 | 6.70 | -8.22% | -1.00% | -6.69% | 576,876,800 | 3,904,245,000 | 87% | 6.77 | -10.07% | 7.33 | -3.09% | 7.48 | -0.40% | 7.18 | 0.57% | 1.37% |  |
| 2021-02-25 | 7.75 | 7.77 | 7.20 | 7.30 | -0.27% | -3.00% | 2.26% | 608,474,800 | 4,579,285,000 | 106% | 7.53 | -1.20% | 7.57 | -0.96% | 7.51 | 0.81% | 7.14 | 1.59% | 1.24% | |
| 2021-02-24 | 7.46 | 8.05 | 7.28 | 7.32 | -2.01% | -3.90% | 4.17% | 725,839,400 | 5,528,717,000 | 133% | 7.62 | 0.94% | 7.64 | 2.25% | 7.45 | 1.85% | 7.03 | 1.97% | 1.08% | |
| 2021-02-23 | 7.35 | 7.84 | 7.28 | 7.47 | -1.71% | -1.01% | 8.40% | 659,087,800 | 4,973,670,000 | 122% | 7.55 | -2.25% | 7.47 | 1.33% | 7.31 | 2.31% | 6.89 | 1.91% | 0.97% | |
| 2021-02-22 | 7.54 | 7.84 | 7.45 | 7.60 | 6.59% | -1.55% | 12.39% | 964,984,000 | 7,449,216,000 | 196% | 7.72 | 9.06% | 7.37 | 4.91% | 7.15 | 5.38% | 6.76 | 3.59% | 0.79% | |
| 2021-02-19 | 7.15 | 7.28 | 6.83 | 7.13 | -1.52% | 0.72% | 9.22% | 741,440,900 | 5,248,877,000 | 163% | 7.08 | -2.02% | 7.03 | 2.91% | 6.78 | 3.64% | 6.53 | 2.03% | 0.41% | |
| 2021-02-18 | 7.24 | 7.24 | 7.09 | 7.24 | 10.03% | 0.21% | 13.16% | 790,324,900 | 5,710,416,000 | 197% | 7.23 | 10.88% | 6.83 | 8.83% | 6.55 | 5.28% | 6.40 | 3.13% | 0.17% | |
| 2021-02-10 | 6.48 | 6.71 | 6.28 | 6.58 | 2.97% | 0.98% | 6.06% | 380,048,800 | 2,476,502,000 | 96% | 6.52 | 2.86% | 6.28 | 3.24% | 6.22 | -0.67% | 6.20 | 0.44% | -0.18% | |
| 2021-02-09 | 6.09 | 6.51 | 6.06 | 6.39 | 5.10% | 0.87% | 3.45% | 395,136,300 | 2,503,197,000 | 97% | 6.34 | 6.69% | 6.08 | -0.16% | 6.26 | 0.63% | 6.18 | -0.13% | -0.31% | |
| 2021-02-08 | 5.75 | 6.15 | 5.62 | 6.08 | 5.92% | 2.39% | -1.70% | 342,811,900 | 2,035,581,000 | 79% | 5.94 | -0.02% | 6.09 | -3.49% | 6.22 | -0.18% | 6.19 | -1.40% | -0.35% |  |
| 2021-02-05 | 6.14 | 6.23 | 5.74 | 5.74 | -6.82% | -3.35% | -8.50% | 389,437,900 | 2,312,945,000 | 83% | 5.94 | -5.75% | 6.31 | -0.65% | 6.23 | -0.24% | 6.27 | -0.73% | -0.28% | |
| 2021-02-04 | 6.50 | 6.53 | 6.03 | 6.16 | -7.23% | -2.24% | -2.52% | 510,518,900 | 3,216,952,000 | 111% | 6.30 | -3.23% | 6.35 | 0.99% | 6.25 | 0.89% | 6.32 | 0.00% | -0.36% | |
| 2021-02-03 | 6.14 | 6.79 | 6.08 | 6.64 | 7.62% | 1.98% | 5.08% | 727,471,500 | 4,736,307,000 | 163% | 6.51 | 6.86% | 6.29 | 4.40% | 6.19 | 2.01% | 6.32 | 0.88% | -0.57% | |
| 2021-02-02 | 6.02 | 6.19 | 5.96 | 6.17 | 3.52% | 1.26% | -1.50% | 365,381,400 | 2,226,390,000 | 81% | 6.09 | 2.32% | 6.02 | 0.40% | 6.07 | -1.14% | 6.26 | 0.11% | -0.70% | |
| 2021-02-01 | 6.01 | 6.10 | 5.85 | 5.96 | -1.65% | 0.08% | -4.75% | 276,791,700 | 1,648,377,000 | 58% | 5.96 | -0.73% | 6.00 | -1.48% | 6.14 | -2.83% | 6.26 | -0.22% | -0.73% | |
| 2021-01-29 | 6.04 | 6.17 | 5.73 | 6.06 | 2.19% | 1.02% | -3.36% | 343,091,600 | 2,058,131,000 | 70% | 6.00 | -0.48% | 6.09 | -2.14% | 6.32 | -1.10% | 6.27 | -0.35% | -0.70% | |
| 2021-01-28 | 6.10 | 6.19 | 5.87 | 5.93 | -6.91% | -1.63% | -5.77% | 396,809,200 | 2,391,804,000 | 79% | 6.03 | -3.18% | 6.22 | -3.97% | 6.39 | -0.61% | 6.29 | -0.36% | -0.61% | |
| 2021-01-27 | 6.30 | 6.47 | 6.00 | 6.37 | 1.43% | 2.31% | 0.85% | 397,186,300 | 2,473,012,000 | 80% | 6.23 | -2.80% | 6.48 | -0.66% | 6.43 | 0.42% | 6.32 | -0.86% | -0.49% | |
| 2021-01-26 | 6.59 | 6.67 | 6.21 | 6.28 | -6.27% | -1.95% | -1.43% | 408,575,900 | 2,616,753,000 | 79% | 6.41 | -4.35% | 6.52 | 0.62% | 6.40 | 0.99% | 6.37 | -0.59% | -0.25% | |
| 2021-01-25 | 6.56 | 6.96 | 6.41 | 6.70 | 2.92% | 0.06% | 4.54% | 597,989,300 | 4,003,937,000 | 116% | 6.70 | 4.33% | 6.48 | 3.12% | 6.34 | 1.72% | 6.41 | -0.70% | -0.03% | |
| 2021-01-22 | 6.25 | 6.62 | 6.16 | 6.51 | 3.17% | 1.43% | 0.87% | 551,942,100 | 3,542,170,000 | 99% | 6.42 | 1.89% | 6.29 | 1.85% | 6.23 | 0.47% | 6.45 | -1.51% | 0.30% | |
| 2021-01-21 | 6.16 | 6.47 | 6.05 | 6.31 | 1.77% | 0.17% | -3.71% | 514,155,200 | 3,238,504,000 | 84% | 6.30 | 2.96% | 6.17 | 0.57% | 6.20 | 0.00% | 6.55 | -2.08% | 0.68% | |
| 2021-01-20 | 5.90 | 6.27 | 5.90 | 6.20 | 5.26% | 1.34% | -7.35% | 484,385,400 | 2,963,677,000 | 70% | 6.12 | 0.30% | 6.14 | -0.92% | 6.20 | -2.22% | 6.69 | -0.43% | 1.29% | |
| 2021-01-19 | 6.26 | 6.39 | 5.82 | 5.89 | -5.61% | -3.44% | -12.36% | 559,869,200 | 3,414,991,000 | 78% | 6.10 | -1.68% | 6.19 | -1.26% | 6.34 | -2.18% | 6.72 | -0.16% | 1.60% | |
| 2021-01-18 | 6.20 | 6.33 | 6.07 | 6.24 | -1.89% | 0.58% | -7.31% | 416,716,800 | 2,585,223,000 | 58% | 6.20 | -1.54% | 6.27 | -2.93% | 6.48 | -2.42% | 6.73 | 0.03% | 1.81% | |
| 2021-01-15 | 6.30 | 6.47 | 6.10 | 6.36 | 1.44% | 0.94% | -5.50% | 444,421,700 | 2,800,459,000 | 59% | 6.30 | -0.02% | 6.46 | -2.00% | 6.64 | -2.35% | 6.73 | 0.55% | 2.08% | |
| 2021-01-14 | 6.30 | 6.47 | 6.16 | 6.27 | -2.64% | -0.51% | -6.32% | 493,799,500 | 3,111,978,000 | 64% | 6.30 | -5.67% | 6.59 | -3.04% | 6.80 | -2.70% | 6.69 | 0.91% | 2.28% | |
| 2021-01-13 | 6.87 | 7.04 | 6.30 | 6.44 | -6.40% | -3.61% | -2.91% | 683,705,400 | 4,567,591,000 | 91% | 6.68 | -0.76% | 6.80 | -2.19% | 6.99 | 0.27% | 6.63 | 1.48% | 2.35% | |
| 2021-01-12 | 6.56 | 7.06 | 6.44 | 6.88 | 1.78% | 2.20% | 5.26% | 607,832,300 | 4,091,713,000 | 81% | 6.73 | -3.32% | 6.95 | -2.55% | 6.97 | 1.07% | 6.54 | 1.59% | 2.43% | |
| 2021-01-11 | 7.20 | 7.31 | 6.66 | 6.76 | 0.00% | -2.92% | 5.07% | 756,501,100 | 5,267,514,000 | 102% | 6.96 | -1.87% | 7.13 | 1.41% | 6.90 | 1.55% | 6.43 | 2.58% | 2.61% | | |
|
