大连热电( 600719.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-10-26 | 4.04 | 4.12 | 3.91 | 3.98 | -3.16% | -0.95% | -2.57% | 19,097,600 | 76,728,000 | 74% | 4.02 | -2.50% | 4.04 | -1.13% | 4.12 | -0.19% | 4.09 | -1.69% | -0.06% |  |
| 2021-10-25 | 3.87 | 4.29 | 3.87 | 4.11 | 5.38% | -0.27% | -1.08% | 26,841,200 | 110,606,000 | 95% | 4.12 | 3.93% | 4.09 | -1.52% | 4.13 | 0.58% | 4.16 | 0.05% | 0.31% | |
| 2021-10-22 | 4.14 | 4.16 | 3.86 | 3.90 | -6.47% | -1.64% | -6.09% | 20,301,000 | 80,497,000 | 69% | 3.97 | -5.10% | 4.15 | -0.60% | 4.11 | 0.34% | 4.15 | -0.29% | 0.32% | |
| 2021-10-21 | 4.36 | 4.39 | 4.06 | 4.17 | -1.18% | -0.19% | 0.12% | 19,059,800 | 79,624,000 | 63% | 4.18 | -1.93% | 4.18 | 1.24% | 4.09 | 0.71% | 4.17 | 0.41% | 0.45% |  |
| 2021-10-20 | 4.19 | 4.37 | 4.12 | 4.22 | 1.93% | -0.94% | 1.74% | 30,760,300 | 131,054,000 | 102% | 4.26 | 4.16% | 4.13 | 3.31% | 4.06 | 0.25% | 4.15 | 0.88% | 0.41% | |
| 2021-10-19 | 3.93 | 4.27 | 3.87 | 4.14 | 4.02% | 1.22% | 0.68% | 29,432,400 | 120,381,000 | 98% | 4.09 | 3.05% | 3.99 | 0.91% | 4.05 | -2.90% | 4.11 | 0.69% | 0.25% | |
| 2021-10-18 | 3.86 | 4.05 | 3.82 | 3.98 | 2.84% | 0.28% | -2.55% | 19,750,700 | 78,388,000 | 63% | 3.97 | 2.40% | 3.96 | -2.51% | 4.18 | -0.31% | 4.08 | -0.56% | 0.05% | |
| 2021-10-15 | 3.94 | 4.07 | 3.80 | 3.87 | -3.73% | -0.15% | -5.77% | 19,658,400 | 76,190,000 | 57% | 3.88 | -3.49% | 4.06 | -4.74% | 4.19 | -0.57% | 4.11 | -0.29% | 0.37% | |
| 2021-10-14 | 3.88 | 4.26 | 3.80 | 4.02 | -1.23% | 0.10% | -2.40% | 24,291,300 | 97,542,000 | 76% | 4.02 | -3.69% | 4.26 | -0.37% | 4.21 | 0.21% | 4.12 | -0.12% | 0.44% | |
| 2021-10-13 | 4.47 | 4.47 | 4.07 | 4.07 | -9.96% | -2.40% | -1.31% | 43,006,300 | 179,345,000 | 147% | 4.17 | -6.84% | 4.28 | 0.23% | 4.20 | 0.99% | 4.12 | 0.32% | 0.52% | |
| 2021-10-12 | 4.10 | 4.52 | 4.04 | 4.52 | 9.98% | 0.98% | 9.95% | 46,526,900 | 208,237,000 | 189% | 4.48 | 9.30% | 4.27 | 4.45% | 4.16 | 4.34% | 4.11 | 1.99% | 0.60% | |
| 2021-10-11 | 4.20 | 4.23 | 3.98 | 4.11 | -3.97% | 0.37% | 1.96% | 24,801,500 | 101,558,000 | 111% | 4.10 | -1.30% | 4.09 | 1.69% | 3.99 | -0.97% | 4.03 | 0.22% | 0.49% | |
| 2021-10-08 | 4.18 | 4.29 | 4.02 | 4.28 | 6.47% | 3.16% | 6.41% | 45,269,500 | 187,807,000 | 226% | 4.15 | 4.59% | 4.02 | 3.99% | 4.03 | 1.13% | 4.02 | 0.95% | 0.54% | |
| 2021-09-30 | 3.66 | 4.02 | 3.66 | 4.02 | 10.14% | 1.34% | 0.90% | 25,833,100 | 102,476,000 | 157% | 3.97 | 5.09% | 3.86 | -3.06% | 3.98 | -0.18% | 3.98 | 0.00% | 0.49% | |
| 2021-09-29 | 3.89 | 3.92 | 3.65 | 3.65 | -9.65% | -3.31% | -8.38% | 18,786,100 | 70,915,000 | 124% | 3.78 | -1.59% | 3.99 | -1.24% | 3.99 | -1.09% | 3.98 | -0.67% | 0.56% | |
| 2021-09-28 | 3.94 | 4.05 | 3.65 | 4.04 | -0.49% | 5.32% | 0.72% | 33,812,900 | 129,694,000 | 248% | 3.84 | -8.95% | 4.04 | -2.84% | 4.03 | -1.85% | 4.01 | -1.30% | 0.71% | |
| 2021-09-27 | 4.19 | 4.37 | 3.98 | 4.06 | 2.27% | -3.63% | -0.10% | 40,027,000 | 168,644,000 | 411% | 4.21 | 5.62% | 4.15 | 3.39% | 4.11 | 2.85% | 4.06 | 2.60% | 0.91% | |
| 2021-09-24 | 4.01 | 4.06 | 3.94 | 3.97 | -1.00% | -0.48% | 0.23% | 6,355,500 | 25,351,000 | 96% | 3.99 | -0.92% | 4.02 | 0.30% | 4.00 | 0.18% | 3.96 | 0.43% | 0.75% | |
| 2021-09-23 | 4.08 | 4.09 | 3.98 | 4.01 | -1.47% | -0.40% | 1.67% | 10,197,600 | 41,057,000 | 151% | 4.03 | 0.03% | 4.01 | 0.53% | 3.99 | 0.63% | 3.94 | 0.64% | 0.86% | |
| 2021-09-22 | 3.83 | 4.10 | 3.83 | 4.07 | 4.36% | 1.12% | 3.85% | 15,505,400 | 62,402,000 | 257% | 4.03 | 2.44% | 3.99 | 1.68% | 3.96 | 1.36% | 3.92 | 1.19% | 0.84% | |
| 2021-09-17 | 3.85 | 4.05 | 3.82 | 3.90 | 0.78% | -0.74% | 0.70% | 6,359,000 | 24,985,000 | 131% | 3.93 | 0.38% | 3.92 | 0.36% | 3.91 | 0.28% | 3.87 | 0.81% | 0.76% | |
| 2021-09-16 | 3.93 | 3.98 | 3.85 | 3.87 | -1.53% | -1.12% | 0.73% | 3,602,000 | 14,098,000 | 74% | 3.91 | 0.28% | 3.91 | 0.10% | 3.90 | -0.05% | 3.84 | 0.73% | 0.76% | |
| 2021-09-15 | 3.82 | 3.95 | 3.82 | 3.93 | 2.08% | 0.69% | 3.04% | 3,305,500 | 12,902,000 | 66% | 3.90 | 0.08% | 3.90 | 0.10% | 3.90 | 0.41% | 3.81 | 0.50% | 0.74% | |
| 2021-09-14 | 3.93 | 3.98 | 3.84 | 3.85 | -2.53% | -1.28% | 1.45% | 5,218,400 | 20,353,000 | 108% | 3.90 | -0.03% | 3.90 | -0.13% | 3.89 | 0.57% | 3.80 | 0.72% | 0.71% | |
| 2021-09-13 | 3.85 | 3.96 | 3.80 | 3.95 | 3.13% | 1.26% | 4.83% | 5,562,600 | 21,702,000 | 121% | 3.90 | 0.36% | 3.90 | 0.62% | 3.86 | 0.68% | 3.77 | 0.80% | 0.66% | |
| 2021-09-10 | 3.89 | 3.96 | 3.82 | 3.83 | -2.54% | -1.47% | 2.46% | 4,698,500 | 18,263,000 | 110% | 3.89 | -0.74% | 3.88 | 0.81% | 3.84 | 1.16% | 3.74 | 0.70% | 0.60% | |
| 2021-09-09 | 3.88 | 3.98 | 3.85 | 3.93 | 0.77% | 0.36% | 5.87% | 5,564,500 | 21,788,000 | 140% | 3.92 | 1.71% | 3.85 | 1.42% | 3.79 | 1.66% | 3.71 | 1.01% | 0.55% | |
| 2021-09-08 | 3.72 | 3.92 | 3.70 | 3.90 | 4.84% | 1.30% | 6.12% | 8,878,900 | 34,183,000 | 238% | 3.85 | 3.63% | 3.79 | 2.54% | 3.73 | 2.08% | 3.68 | 1.52% | 0.49% | |
| 2021-09-07 | 3.75 | 3.75 | 3.69 | 3.72 | 0.54% | 0.13% | 2.76% | 3,113,100 | 11,564,000 | 92% | 3.72 | 0.35% | 3.70 | 1.04% | 3.66 | 0.72% | 3.62 | 0.39% | 0.40% | |
| 2021-09-06 | 3.69 | 3.76 | 3.65 | 3.70 | 0.00% | -0.05% | 2.61% | 2,896,600 | 10,722,000 | 83% | 3.70 | 0.30% | 3.66 | 0.77% | 3.63 | 0.67% | 3.61 | 0.39% | 0.45% | | |
|
