*ST金洲( 000587.SZ 深证) | 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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-10-26 | 1.29 | 1.30 | 1.24 | 1.25 | -4.58% | -0.56% | -7.27% | 31,242,800 | 39,282,000 | 161% | 1.26 | -4.56% | 1.30 | -4.14% | 1.32 | -1.71% | 1.35 | -2.11% | -0.94% |  |
| 2021-10-25 | 1.33 | 1.35 | 1.29 | 1.31 | -2.96% | -0.53% | -4.87% | 15,798,400 | 20,810,000 | 92% | 1.32 | -2.88% | 1.35 | -0.15% | 1.34 | -0.52% | 1.38 | -0.79% | -0.84% | |
| 2021-10-22 | 1.36 | 1.38 | 1.33 | 1.35 | -0.74% | -0.44% | -2.74% | 15,219,400 | 20,636,000 | 93% | 1.36 | -1.95% | 1.36 | 0.59% | 1.35 | -0.37% | 1.39 | -0.57% | -0.79% | |
| 2021-10-21 | 1.39 | 1.42 | 1.36 | 1.36 | -2.86% | -1.66% | -2.58% | 17,774,400 | 24,585,000 | 114% | 1.38 | 3.44% | 1.35 | 0.52% | 1.36 | -0.37% | 1.40 | -0.43% | -0.73% | |
| 2021-10-20 | 1.32 | 1.40 | 1.29 | 1.40 | 5.26% | 4.71% | -0.14% | 28,386,500 | 37,957,000 | 181% | 1.34 | 0.60% | 1.34 | -1.33% | 1.36 | -2.02% | 1.40 | -1.13% | -0.69% | |
| 2021-10-19 | 1.36 | 1.36 | 1.31 | 1.33 | -2.21% | 0.08% | -6.21% | 19,137,600 | 25,430,000 | 136% | 1.33 | -2.49% | 1.36 | -2.72% | 1.39 | -2.46% | 1.42 | -1.19% | -0.57% | |
| 2021-10-18 | 1.36 | 1.39 | 1.35 | 1.36 | -1.45% | -0.22% | -5.23% | 13,764,800 | 18,768,000 | 102% | 1.36 | -2.71% | 1.40 | -2.31% | 1.42 | -1.18% | 1.44 | -0.28% | -0.46% | |
| 2021-10-15 | 1.40 | 1.42 | 1.38 | 1.38 | -2.82% | -1.50% | -4.10% | 11,073,600 | 15,519,000 | 81% | 1.40 | -1.75% | 1.43 | -1.38% | 1.44 | -0.69% | 1.44 | -0.55% | -0.44% | |
| 2021-10-14 | 1.45 | 1.45 | 1.40 | 1.42 | -2.74% | -0.42% | -1.87% | 13,055,800 | 18,615,000 | 91% | 1.43 | -1.79% | 1.45 | -0.55% | 1.45 | -0.41% | 1.45 | -1.23% | -0.32% | |
| 2021-10-13 | 1.45 | 1.47 | 1.44 | 1.46 | 0.69% | 0.55% | -0.34% | 14,574,800 | 21,165,000 | 91% | 1.45 | -0.96% | 1.46 | -0.14% | 1.46 | 0.28% | 1.47 | -1.08% | -0.15% | |
| 2021-10-12 | 1.45 | 1.50 | 1.44 | 1.45 | 0.00% | -1.09% | -2.09% | 15,104,200 | 22,137,000 | 83% | 1.47 | 1.10% | 1.46 | 0.28% | 1.45 | 0.42% | 1.48 | -1.14% | -0.03% | |
| 2021-10-11 | 1.47 | 1.48 | 1.43 | 1.45 | -1.36% | 0.00% | -3.20% | 11,160,500 | 16,181,000 | 55% | 1.45 | -0.69% | 1.46 | 0.41% | 1.45 | 0.63% | 1.50 | -0.33% | 0.16% | |
| 2021-10-08 | 1.45 | 1.48 | 1.43 | 1.47 | 1.38% | 0.68% | -2.20% | 10,200,300 | 14,894,000 | 48% | 1.46 | 0.28% | 1.45 | 0.42% | 1.44 | -0.35% | 1.50 | 0.07% | 0.20% | |
| 2021-09-30 | 1.44 | 1.48 | 1.44 | 1.45 | 2.11% | -0.41% | -3.46% | 12,542,800 | 18,267,000 | 55% | 1.46 | 1.96% | 1.44 | 1.12% | 1.44 | -1.90% | 1.50 | -0.07% | 0.18% | |
| 2021-09-29 | 1.44 | 1.45 | 1.41 | 1.42 | -1.39% | -0.56% | -5.52% | 10,575,900 | 15,105,000 | 46% | 1.43 | -1.04% | 1.43 | -1.11% | 1.47 | -1.61% | 1.50 | 0.13% | 0.18% | |
| 2021-09-28 | 1.42 | 1.48 | 1.41 | 1.44 | 0.70% | -0.21% | -4.06% | 15,047,700 | 21,712,000 | 63% | 1.44 | 2.05% | 1.44 | -2.76% | 1.50 | -1.71% | 1.50 | -0.13% | 0.12% | |
| 2021-09-27 | 1.44 | 1.46 | 1.39 | 1.43 | -0.69% | 1.13% | -4.86% | 18,755,500 | 26,528,000 | 78% | 1.41 | -3.81% | 1.48 | -2.43% | 1.52 | -0.98% | 1.50 | -0.07% | 0.11% | |
| 2021-09-24 | 1.50 | 1.51 | 1.44 | 1.44 | -4.64% | -2.04% | -4.26% | 19,769,900 | 29,065,000 | 84% | 1.47 | -4.24% | 1.52 | -1.93% | 1.54 | 0.13% | 1.50 | 0.67% | 0.07% | |
| 2021-09-23 | 1.56 | 1.58 | 1.50 | 1.51 | -3.82% | -1.63% | 1.07% | 30,553,000 | 46,887,000 | 126% | 1.54 | -0.20% | 1.55 | 0.00% | 1.53 | 0.46% | 1.49 | 0.40% | -0.15% | |
| 2021-09-22 | 1.51 | 1.61 | 1.51 | 1.57 | -1.26% | 2.08% | 5.51% | 36,326,400 | 55,863,000 | 153% | 1.54 | -2.90% | 1.55 | 1.24% | 1.53 | 1.26% | 1.49 | 0.14% | -0.25% | |
| 2021-09-17 | 1.52 | 1.59 | 1.52 | 1.59 | 5.30% | 0.38% | 7.00% | 30,349,900 | 48,086,000 | 144% | 1.58 | 3.94% | 1.53 | 2.82% | 1.51 | 2.24% | 1.49 | 0.81% | -0.19% | |
| 2021-09-16 | 1.51 | 1.57 | 1.49 | 1.51 | -0.66% | -0.92% | 2.44% | 19,067,700 | 29,051,000 | 94% | 1.52 | 3.04% | 1.49 | 1.92% | 1.48 | 1.24% | 1.47 | 0.07% | -0.26% | |
| 2021-09-15 | 1.45 | 1.52 | 1.43 | 1.52 | 4.83% | 2.77% | 3.19% | 26,239,600 | 38,806,000 | 129% | 1.48 | 1.51% | 1.46 | 0.76% | 1.46 | 1.25% | 1.47 | -0.14% | -0.27% | |
| 2021-09-14 | 1.47 | 1.47 | 1.44 | 1.45 | -1.36% | -0.48% | -1.69% | 10,779,100 | 15,707,000 | 55% | 1.46 | 0.97% | 1.45 | 0.28% | 1.44 | -0.62% | 1.48 | -0.14% | -0.25% | |
| 2021-09-13 | 1.45 | 1.50 | 1.41 | 1.47 | 0.68% | 1.87% | -0.47% | 20,248,500 | 29,212,000 | 105% | 1.44 | -1.16% | 1.45 | 0.77% | 1.45 | -1.30% | 1.48 | -0.41% | -0.27% | |
| 2021-09-10 | 1.45 | 1.47 | 1.44 | 1.46 | 0.69% | 0.00% | -1.55% | 12,674,700 | 18,505,000 | 70% | 1.46 | 1.11% | 1.44 | -0.76% | 1.47 | -0.48% | 1.48 | -0.20% | -0.28% | |
| 2021-09-09 | 1.43 | 1.47 | 1.42 | 1.45 | -0.68% | 0.42% | -2.42% | 22,049,800 | 31,847,000 | 124% | 1.44 | 1.40% | 1.45 | -1.83% | 1.47 | -0.74% | 1.49 | -0.54% | -0.28% | |
| 2021-09-08 | 1.43 | 1.47 | 1.41 | 1.46 | -1.35% | 2.53% | -2.28% | 39,261,400 | 55,895,000 | 237% | 1.42 | -3.91% | 1.47 | -2.96% | 1.49 | -2.17% | 1.49 | -1.52% | -0.28% | |
| 2021-09-07 | 1.48 | 1.51 | 1.48 | 1.48 | -5.13% | -0.13% | -2.44% | 27,273,600 | 40,431,000 | 216% | 1.48 | -6.02% | 1.52 | -1.36% | 1.52 | -0.85% | 1.52 | -0.59% | -0.20% | |
| 2021-09-06 | 1.54 | 1.61 | 1.53 | 1.56 | 0.00% | -1.08% | 2.23% | 16,639,000 | 26,243,000 | 168% | 1.58 | 3.61% | 1.54 | 1.45% | 1.53 | 1.12% | 1.53 | 0.73% | -0.24% | | |
|
