*ST天成( 600112.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-12-03 | 3.90 | 3.96 | 3.80 | 3.82 | -2.05% | -1.24% | -0.42% | 26,369,100 | 101,986,000 | 126% | 3.87 | -0.31% | 3.83 | 1.92% | 3.78 | 0.51% | 3.84 | -0.75% | -0.20% |  |
| 2021-12-02 | 3.74 | 3.90 | 3.72 | 3.90 | 5.12% | 0.52% | 0.91% | 26,362,400 | 102,292,000 | 129% | 3.88 | 5.18% | 3.76 | 1.60% | 3.76 | 0.32% | 3.87 | -1.13% | -0.01% | |
| 2021-12-01 | 3.69 | 3.76 | 3.62 | 3.71 | 0.27% | 0.57% | -5.09% | 16,819,000 | 62,043,000 | 77% | 3.69 | 0.46% | 3.70 | -0.75% | 3.74 | -1.06% | 3.91 | -0.84% | 0.25% | |
| 2021-11-30 | 3.63 | 3.77 | 3.58 | 3.70 | 0.54% | 0.76% | -6.14% | 24,935,800 | 91,575,000 | 106% | 3.67 | -1.50% | 3.73 | -1.69% | 3.78 | -1.41% | 3.94 | -0.96% | 0.45% | |
| 2021-11-29 | 3.74 | 3.80 | 3.68 | 3.68 | -4.91% | -1.29% | -7.54% | 25,535,600 | 95,203,000 | 108% | 3.73 | -1.66% | 3.79 | -1.99% | 3.84 | -2.04% | 3.98 | -0.48% | 0.66% | |
| 2021-11-26 | 3.83 | 3.93 | 3.71 | 3.87 | 0.00% | 2.08% | -3.23% | 19,463,200 | 73,783,000 | 85% | 3.79 | -2.87% | 3.87 | -1.28% | 3.92 | -2.00% | 4.00 | -0.40% | 0.70% | |
| 2021-11-25 | 3.87 | 3.97 | 3.86 | 3.87 | -1.28% | -0.85% | -3.61% | 13,749,500 | 53,667,000 | 58% | 3.90 | -0.54% | 3.92 | -1.21% | 4.00 | -1.72% | 4.02 | 0.48% | 0.76% |  |
| 2021-11-24 | 3.87 | 4.03 | 3.81 | 3.92 | 0.51% | -0.10% | -1.90% | 17,481,600 | 68,590,000 | 72% | 3.92 | 0.05% | 3.97 | -1.88% | 4.07 | -0.25% | 4.00 | 0.66% | 0.72% | |
| 2021-11-23 | 3.93 | 4.03 | 3.86 | 3.90 | -2.01% | -0.56% | -1.76% | 15,931,400 | 62,478,000 | 63% | 3.92 | -2.56% | 4.04 | -2.32% | 4.08 | -0.10% | 3.97 | 0.38% | 0.71% | |
| 2021-11-22 | 4.03 | 4.15 | 3.96 | 3.98 | -4.33% | -1.12% | 0.63% | 23,612,200 | 95,030,000 | 98% | 4.03 | -2.99% | 4.14 | 0.27% | 4.08 | 0.59% | 3.96 | 1.07% | 0.73% | |
| 2021-11-19 | 4.08 | 4.30 | 4.02 | 4.16 | 0.97% | 0.27% | 6.31% | 21,079,600 | 87,459,000 | 92% | 4.15 | -1.89% | 4.13 | 1.10% | 4.06 | 0.80% | 3.91 | 1.16% | 0.67% | |
| 2021-11-18 | 4.13 | 4.38 | 4.10 | 4.12 | -2.14% | -2.58% | 6.51% | 25,866,300 | 109,387,000 | 117% | 4.23 | 5.12% | 4.08 | 2.59% | 4.03 | 2.21% | 3.87 | 1.39% | 0.62% | |
| 2021-11-17 | 3.87 | 4.21 | 3.83 | 4.21 | 4.99% | 4.65% | 10.35% | 30,682,400 | 123,446,000 | 130% | 4.02 | 0.53% | 3.98 | 0.43% | 3.94 | 1.68% | 3.82 | 1.19% | 0.54% | |
| 2021-11-16 | 4.01 | 4.01 | 3.89 | 4.01 | 4.97% | 0.20% | 6.37% | 26,622,200 | 106,554,000 | 114% | 4.00 | 2.99% | 3.96 | 1.98% | 3.87 | 1.52% | 3.77 | 1.10% | 0.47% | |
| 2021-11-15 | 4.05 | 4.06 | 3.82 | 3.82 | -4.98% | -1.70% | 2.44% | 22,363,000 | 86,903,000 | 94% | 3.89 | -2.36% | 3.88 | 1.46% | 3.82 | 1.65% | 3.73 | -0.08% | 0.34% | |
| 2021-11-12 | 3.83 | 4.02 | 3.77 | 4.02 | 4.96% | 1.01% | 7.72% | 31,287,600 | 124,531,000 | 128% | 3.98 | 6.08% | 3.83 | 3.21% | 3.75 | 2.54% | 3.73 | 0.27% | 0.37% | |
| 2021-11-11 | 3.67 | 3.90 | 3.62 | 3.83 | 2.96% | 2.08% | 2.90% | 23,084,600 | 86,606,000 | 83% | 3.75 | 0.94% | 3.71 | 1.98% | 3.66 | -0.19% | 3.72 | 0.05% | 0.41% | |
| 2021-11-10 | 3.79 | 3.79 | 3.63 | 3.72 | 1.92% | 0.08% | 0.00% | 27,078,400 | 100,657,000 | 95% | 3.72 | 2.79% | 3.64 | 1.14% | 3.67 | 0.38% | 3.72 | 0.60% | 0.42% | |
| 2021-11-09 | 3.52 | 3.65 | 3.46 | 3.65 | 4.89% | 0.94% | -1.30% | 12,992,300 | 46,983,000 | 43% | 3.62 | 2.06% | 3.60 | -1.70% | 3.65 | 0.08% | 3.70 | 0.52% | 0.14% | |
| 2021-11-08 | 3.44 | 3.69 | 3.43 | 3.48 | -2.52% | -1.78% | -5.41% | 20,174,400 | 71,469,000 | 64% | 3.54 | -2.48% | 3.66 | -0.76% | 3.65 | -1.70% | 3.68 | 0.46% | -0.02% | |
| 2021-11-05 | 3.68 | 3.71 | 3.56 | 3.57 | -4.80% | -1.73% | -2.51% | 21,545,500 | 78,279,000 | 71% | 3.63 | -3.09% | 3.69 | 0.16% | 3.71 | -1.20% | 3.66 | 0.72% | -0.08% | |
| 2021-11-04 | 3.76 | 3.90 | 3.62 | 3.75 | -0.27% | 0.03% | 3.14% | 31,727,200 | 118,951,000 | 106% | 3.75 | 2.49% | 3.68 | -1.10% | 3.76 | 0.13% | 3.64 | 0.55% | -0.22% | |
| 2021-11-03 | 3.55 | 3.76 | 3.47 | 3.76 | 5.03% | 2.79% | 3.98% | 30,041,600 | 109,882,000 | 101% | 3.66 | 0.91% | 3.72 | -1.82% | 3.75 | 0.70% | 3.62 | 0.47% | -0.34% | |
| 2021-11-02 | 3.70 | 3.76 | 3.58 | 3.58 | -5.04% | -1.24% | -0.53% | 27,290,100 | 98,920,000 | 90% | 3.63 | -5.87% | 3.79 | -0.55% | 3.73 | 0.76% | 3.60 | -0.19% | -0.50% | |
| 2021-11-01 | 3.91 | 4.04 | 3.77 | 3.77 | -5.04% | -2.10% | 4.55% | 34,949,400 | 134,601,000 | 122% | 3.85 | 0.31% | 3.81 | 2.58% | 3.70 | 2.38% | 3.61 | 0.25% | -0.52% | |
| 2021-10-29 | 3.86 | 3.97 | 3.60 | 3.97 | 5.03% | 3.41% | 10.37% | 48,625,400 | 186,650,000 | 172% | 3.84 | 3.20% | 3.72 | 4.30% | 3.61 | 3.97% | 3.60 | 0.70% | -0.56% | |
| 2021-10-28 | 3.60 | 3.78 | 3.54 | 3.78 | 5.00% | 1.61% | 5.82% | 30,151,400 | 112,165,000 | 115% | 3.72 | 5.20% | 3.56 | 3.88% | 3.48 | 1.25% | 3.57 | 0.14% | -0.70% | |
| 2021-10-27 | 3.43 | 3.60 | 3.39 | 3.60 | 4.96% | 1.81% | 0.93% | 34,211,300 | 120,959,000 | 124% | 3.54 | 4.28% | 3.43 | 2.63% | 3.43 | 0.26% | 3.57 | -2.25% | -0.96% | |
| 2021-10-26 | 3.28 | 3.43 | 3.20 | 3.43 | 4.89% | 1.15% | -6.00% | 22,468,900 | 76,198,000 | 73% | 3.39 | 3.20% | 3.34 | -1.68% | 3.42 | -1.75% | 3.65 | -1.00% | -0.90% | |
| 2021-10-25 | 3.24 | 3.37 | 3.20 | 3.27 | 0.00% | -0.49% | -11.29% | 19,679,800 | 64,669,000 | 62% | 3.29 | -1.62% | 3.40 | -1.88% | 3.49 | -2.63% | 3.69 | -0.19% | -0.82% | | |
|
