ST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 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-08-09 | 5.34 | 5.45 | 5.28 | 5.30 | -0.75% | -0.36% | 2.53% | 2,133,000 | 11,346,000 | 69% | 5.32 | 0.76% | 5.26 | 1.31% | 5.19 | 1.74% | 5.17 | 0.37% | 0.36% |  |
| 2022-08-08 | 5.20 | 5.35 | 5.13 | 5.34 | 3.09% | 1.16% | 3.69% | 2,892,200 | 15,268,000 | 94% | 5.28 | 1.44% | 5.20 | 1.68% | 5.10 | 0.16% | 5.15 | 0.49% | 0.35% | |
| 2022-08-05 | 5.19 | 5.28 | 5.10 | 5.18 | 0.58% | -0.46% | 1.07% | 2,715,800 | 14,134,000 | 89% | 5.20 | 2.89% | 5.11 | 1.96% | 5.10 | -0.64% | 5.13 | 0.14% | 0.32% |  |
| 2022-08-04 | 5.01 | 5.15 | 4.96 | 5.15 | 3.21% | 1.82% | 0.63% | 1,881,300 | 9,515,000 | 60% | 5.06 | 0.66% | 5.01 | -1.20% | 5.13 | -0.41% | 5.12 | -0.08% | 0.37% | |
| 2022-08-03 | 4.99 | 5.06 | 4.99 | 4.99 | -0.20% | -0.70% | -2.58% | 1,847,000 | 9,281,000 | 54% | 5.03 | 0.72% | 5.07 | -1.55% | 5.15 | -0.16% | 5.12 | 0.04% | 0.48% | |
| 2022-08-02 | 5.13 | 5.15 | 4.92 | 5.00 | -3.47% | 0.22% | -2.34% | 4,865,600 | 24,273,000 | 143% | 4.99 | -4.19% | 5.15 | -1.45% | 5.16 | -0.64% | 5.12 | -0.14% | 0.51% | |
| 2022-08-01 | 5.21 | 5.27 | 5.17 | 5.18 | -1.89% | -0.52% | 1.03% | 3,759,200 | 19,573,000 | 122% | 5.21 | -1.31% | 5.23 | 0.35% | 5.19 | 0.68% | 5.13 | 0.51% | 0.53% | |
| 2022-07-29 | 5.12 | 5.39 | 5.12 | 5.28 | 2.72% | 0.08% | 3.51% | 4,812,900 | 25,392,000 | 170% | 5.28 | 1.56% | 5.21 | 1.50% | 5.16 | 0.98% | 5.10 | 1.01% | 0.40% | |
| 2022-07-28 | 5.19 | 5.26 | 5.12 | 5.14 | -0.39% | -1.06% | 1.78% | 4,083,900 | 21,214,000 | 161% | 5.20 | 1.52% | 5.13 | 1.78% | 5.11 | 0.39% | 5.05 | 0.88% | 0.17% | |
| 2022-07-27 | 5.03 | 5.18 | 5.00 | 5.16 | 2.58% | 0.84% | 3.08% | 2,585,600 | 13,231,000 | 109% | 5.12 | 1.93% | 5.04 | -0.04% | 5.09 | 0.44% | 5.01 | 0.38% | -0.11% | |
| 2022-07-26 | 5.00 | 5.09 | 4.93 | 5.03 | 1.41% | 0.20% | 0.86% | 1,817,800 | 9,126,000 | 79% | 5.02 | 0.80% | 5.05 | -0.83% | 5.06 | 0.26% | 4.99 | 0.28% | -0.34% | |
| 2022-07-25 | 5.08 | 5.09 | 4.93 | 4.96 | -2.94% | -0.40% | -0.26% | 2,319,800 | 11,552,000 | 98% | 4.98 | -2.75% | 5.09 | -0.10% | 5.05 | 0.24% | 4.97 | 0.22% | -0.40% | |
| 2022-07-22 | 5.14 | 5.23 | 5.07 | 5.11 | 0.00% | -0.21% | 2.98% | 2,675,900 | 13,702,000 | 116% | 5.12 | -0.06% | 5.09 | 0.91% | 5.04 | 0.92% | 4.96 | 0.55% | -0.42% | |
| 2022-07-21 | 4.96 | 5.20 | 4.96 | 5.11 | 2.82% | -0.27% | 3.55% | 4,508,500 | 23,103,000 | 195% | 5.12 | 3.14% | 5.05 | 2.10% | 4.99 | 1.86% | 4.94 | 1.02% | -0.48% | |
| 2022-07-20 | 4.94 | 5.00 | 4.94 | 4.97 | -0.40% | 0.04% | 1.74% | 1,713,400 | 8,513,000 | 72% | 4.97 | -0.04% | 4.94 | 0.80% | 4.90 | 0.27% | 4.89 | 0.39% | -0.60% | |
| 2022-07-19 | 4.85 | 5.06 | 4.85 | 4.99 | 2.46% | 0.40% | 2.55% | 2,818,000 | 14,005,000 | 106% | 4.97 | 1.95% | 4.90 | 1.16% | 4.89 | 0.60% | 4.87 | 0.02% | -0.68% | |
| 2022-07-18 | 4.86 | 4.95 | 4.81 | 4.87 | 0.41% | -0.10% | 0.10% | 1,791,400 | 8,733,000 | 52% | 4.88 | 0.93% | 4.85 | 0.00% | 4.86 | -0.04% | 4.87 | -0.71% | -0.76% | |
| 2022-07-15 | 4.86 | 4.88 | 4.80 | 4.85 | -0.21% | 0.41% | -1.02% | 1,771,100 | 8,555,000 | 46% | 4.83 | -0.19% | 4.85 | -0.31% | 4.86 | -0.23% | 4.90 | -1.29% | -0.67% | |
| 2022-07-14 | 4.88 | 4.92 | 4.80 | 4.86 | -0.41% | 0.43% | -2.10% | 2,239,800 | 10,839,000 | 54% | 4.84 | -1.00% | 4.86 | -0.31% | 4.87 | -0.02% | 4.96 | -1.96% | -0.45% | |
| 2022-07-13 | 4.88 | 4.94 | 4.87 | 4.88 | 0.21% | -0.16% | -3.61% | 1,321,400 | 6,459,000 | 25% | 4.89 | 0.33% | 4.88 | -0.02% | 4.87 | 0.39% | 5.06 | -1.94% | -0.13% | |
| 2022-07-12 | 4.88 | 4.96 | 4.81 | 4.87 | 0.00% | -0.04% | -5.67% | 2,406,000 | 11,722,000 | 36% | 4.87 | -0.12% | 4.88 | 0.16% | 4.85 | -0.27% | 5.16 | -0.27% | 0.30% | |
| 2022-07-11 | 4.92 | 4.96 | 4.82 | 4.87 | -1.02% | -0.16% | -5.93% | 2,528,700 | 12,335,000 | 39% | 4.88 | -0.16% | 4.87 | 0.54% | 4.87 | -0.96% | 5.18 | -0.06% | 0.31% | |
| 2022-07-08 | 4.86 | 4.94 | 4.81 | 4.92 | 0.61% | 0.70% | -5.02% | 2,798,500 | 13,674,000 | 42% | 4.89 | 0.60% | 4.85 | -0.37% | 4.91 | -1.72% | 5.18 | 0.04% | 0.19% | |
| 2022-07-07 | 4.81 | 4.98 | 4.68 | 4.89 | 1.03% | 0.68% | -5.56% | 4,517,400 | 21,942,000 | 64% | 4.86 | 0.94% | 4.86 | -1.38% | 5.00 | -2.63% | 5.18 | -0.23% | 0.07% | |
| 2022-07-06 | 4.87 | 4.91 | 4.72 | 4.84 | -0.82% | 0.58% | -6.74% | 4,934,600 | 23,743,000 | 71% | 4.81 | -1.64% | 4.93 | -2.93% | 5.14 | -2.82% | 5.19 | -0.37% | 0.02% | |
| 2022-07-05 | 4.96 | 5.07 | 4.86 | 4.88 | -4.69% | -0.25% | -6.32% | 9,604,400 | 46,984,000 | 144% | 4.89 | -4.47% | 5.08 | -4.40% | 5.28 | -1.84% | 5.21 | -0.86% | 0.08% | |
| 2022-07-04 | 5.12 | 5.20 | 5.12 | 5.12 | -5.01% | -0.02% | -2.55% | 5,099,100 | 26,115,000 | 88% | 5.12 | -5.29% | 5.31 | -2.30% | 5.38 | 0.00% | 5.25 | 0.25% | 0.24% | |
| 2022-07-01 | 5.38 | 5.55 | 5.28 | 5.39 | 0.00% | -0.31% | 2.84% | 4,884,400 | 26,411,000 | 89% | 5.41 | 0.90% | 5.44 | 0.18% | 5.38 | 1.17% | 5.24 | 0.89% | 0.35% | |
| 2022-06-30 | 5.55 | 5.60 | 5.27 | 5.39 | -2.88% | 0.58% | 3.75% | 11,869,500 | 63,604,000 | 213% | 5.36 | -3.01% | 5.43 | 0.71% | 5.32 | 1.10% | 5.20 | 1.21% | 0.32% | |
| 2022-06-29 | 5.45 | 5.55 | 5.36 | 5.55 | 0.00% | 0.45% | 8.12% | 12,815,500 | 70,803,000 | 256% | 5.53 | 5.58% | 5.39 | 6.67% | 5.26 | 4.67% | 5.13 | 2.37% | 0.23% | | |
|
