斯太尔(000760)_成本_均价

相关股票: 三安光电中信特钢闻泰科技葛洲坝中航机电人福医药宏发股份华工科技长江证券高德红外华新水泥九州通安琪酵母天风证券湖北能源光迅科技长飞光纤航天电子济川药业烽火通信居然之家菲利华精测电子兴发集团鼎龙股份安道麦A 天茂集团锐科激光新洋丰长源电力湖北宜化东风汽车华灿光电京山轻机健民集团马应龙骆驼股份长江传媒华中数控中船应急武汉凡谷武商集团盛天网络
相关股吧: 600703股吧 000708股吧 600745股吧 600068股吧 002013股吧 600079股吧 600885股吧 000988股吧 000783股吧 002414股吧 600801股吧 600998股吧 600298股吧 601162股吧 000883股吧 002281股吧 601869股吧 600879股吧 600566股吧 600498股吧 000785股吧 300395股吧 300567股吧 600141股吧 300054股吧 000553股吧 000627股吧 300747股吧 000902股吧 000966股吧 000422股吧 600006股吧 300323股吧 000821股吧 600976股吧 600993股吧 601311股吧 600757股吧 300161股吧 300527股吧 002194股吧 000501股吧 300494股吧

日期	开盘	最高	最低	收盘	升跌%	收盘/均价	收盘/十均价	交易量/手	交易金额/亿	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
20200603	1.4	1.47	1.38	1.47	5%	1.38%	-6.96%	184309	0.2674	57.46	1.45	-2.03%	1.54	0%	1.59	0%	1.58	0%	0.73%
20200602	1.46	1.48	1.39	1.4	-3.45%	-2.1%	-11.39%	161121	0.23	49.42	1.43	-3.38%	1.54	0%	1.59	0%	1.58	0%	0.73%
20200601	1.55	1.55	1.43	1.45	-2.03%	-2.68%	-8.23%	369791	0.5514	118.49	1.49	0.68%	1.54	0%	1.59	0%	1.58	0%	0.73%
20200529	1.48	1.48	1.48	1.48	4.96%	0%	-6.33%	14704	0.0218	4.68	1.48	0%	1.54	0%	1.59	0%	1.58	0%	0.73%
20200528	1.41	1.41	1.38	1.41	5.22%	0.71%	-10.76%	84695	0.1189	25.55	1.4	-5.41%	1.54	0%	1.59	0%	1.58	0%	0.73%
20200527	1.29	1.34	1.28	1.34	4.69%	0.75%	-15.19%	107139	0.1425	30.62	1.33	-10.14%	1.54	0%	1.59	0%	1.58	0%	0.73%
20200526	1.17	1.28	1.17	1.28	4.92%	1.59%	-18.99%	190723	0.2405	51.68	1.26	-14.86%	1.54	0%	1.59	0%	1.58	0%	0.73%
20200525	1.24	1.26	1.19	1.22	-2.4%	0%	-22.78%	137523	0.1677	36.04	1.22	-17.57%	1.54	0%	1.59	0%	1.58	0%	0.73%
20200522	1.2	1.25	1.19	1.25	5.04%	1.63%	-20.89%	155921	0.1921	41.28	1.23	-16.89%	1.54	0%	1.59	0%	1.58	0%	0.73%
20200521	1.18	1.22	1.15	1.19	0%	0.85%	-24.68%	112836	0.1337	28.73	1.18	-20.27%	1.54	0%	1.59	0%	1.58	0%	0.73%
20200520	1.23	1.25	1.19	1.19	-4.8%	-1.65%	-24.68%	192311	0.233	50.07	1.21	-18.24%	1.54	0%	1.59	0%	1.58	0%	0.73%
20200519	1.28	1.29	1.24	1.25	-3.85%	-0.79%	-20.89%	186013	0.2348	50.45	1.26	-14.86%	1.54	0%	1.59	0%	1.58	0%	0.73%
20200518	1.21	1.3	1.18	1.3	4.84%	3.17%	-17.72%	288096	0.3623	77.85	1.26	-14.86%	1.54	0%	1.59	0%	1.58	0%	0.73%
20200515	1.26	1.29	1.24	1.24	-5.34%	-0.8%	-21.52%	313155	0.3923	84.3	1.25	-15.54%	1.54	0%	1.59	0%	1.58	0%	0.73%
20200514	1.29	1.35	1.29	1.31	-3.68%	0.77%	-17.09%	446639	0.579	124.42	1.3	-12.16%	1.54	0%	1.59	0%	1.58	0%	0.73%
20200513	1.36	1.36	1.36	1.36	-4.9%	0%	-13.92%	13589	0.0185	3.98	1.36	-8.11%	1.54	0%	1.59	0%	1.58	0%	0.73%
20200512	1.43	1.43	1.43	1.43	-4.67%	0%	-9.49%	17342	0.0248	5.33	1.43	-3.38%	1.54	0%	1.59	0%	1.58	0%	0.73%
20200511	1.5	1.5	1.5	1.5	-5.06%	0%	-5.06%	46330	0.0695	14.93	1.5	1.35%	1.54	0%	1.59	0%	1.58	0%	0.73%
20200508	1.59	1.62	1.57	1.58	-1.25%	-0.63%	0%	65820	0.1047	22.5	1.59	7.43%	1.54	0%	1.59	0%	1.58	0%	0.73%
20200507	1.59	1.61	1.55	1.6	0.63%	1.27%	1.27%	81394	0.1288	27.68	1.58	6.76%	1.54	0%	1.59	0%	1.58	0%	0.73%
20200506	1.55	1.64	1.54	1.59	0%	0%	0.63%	89626	0.1426	30.64	1.59	7.43%	1.54	0%	1.59	0%	1.58	0%	0.73%
20200430	1.61	1.66	1.59	1.59	-4.79%	-1.24%	0.63%	242843	0.3919	84.21	1.61	8.78%	1.54	0%	1.59	0%	1.58	0%	0.73%
20200429	1.63	1.78	1.63	1.67	-2.91%	0%	5.7%	301937	0.5049	108.49	1.67	12.84%	1.54	0%	1.59	0%	1.58	0%	0.73%
20200428	1.72	1.72	1.72	1.72	-4.97%	0%	8.86%	46876	0.0806	17.32	1.72	16.22%	1.54	0%	1.59	0%	1.58	0%	0.73%
20200427	1.87	1.91	1.81	1.81	-4.74%	-1.09%	14.56%	203846	0.3728	80.11	1.83	23.65%	1.54	0%	1.59	0%	1.58	0%	0.73%
20200424	1.93	1.97	1.9	1.9	1.06%	-2.56%	20.25%	408225	0.7957	170.98	1.95	31.76%	1.54	0%	1.59	0%	1.58	0%	0.73%
20200423	1.79	1.88	1.78	1.88	5.03%	2.73%	18.99%	177954	0.3261	70.07	1.83	23.65%	1.54	0%	1.59	0%	1.58	0%	0.73%
20200422	1.72	1.79	1.7	1.79	1.7%	2.29%	13.29%	226421	0.3961	85.12	1.75	18.24%	1.54	0%	1.59	0%	1.58	0%	0.73%
20200421	1.71	1.84	1.71	1.76	0%	0%	11.39%	303203	0.5342	114.79	1.76	18.92%	1.54	0%	1.59	0%	1.58	0%	0.73%
20200420	1.71	1.79	1.62	1.76	3.53%	2.92%	11.39%	534588	0.9131	196.21	1.71	15.54%	1.54	0%	1.59	0%	1.58	0%	0.73%
20200417	1.7	1.7	1.7	1.7	4.94%	0%	7.59%	25462	0.0433	9.3	1.7	14.86%	1.54	0%	1.59	0%	1.58	0%	0.73%
20200416	1.62	1.62	1.62	1.62	5.19%	0%	2.53%	28880	0.0468	10.06	1.62	9.46%	1.54	0%	1.59	0%	1.58	0%	0.73%
20200415	1.48	1.54	1.44	1.54	4.76%	1.99%	-2.53%	227159	0.3439	73.9	1.51	2.03%	1.54	0%	1.59	0%	1.58	0%	0.73%
20200414	1.41	1.47	1.39	1.47	5%	1.38%	-6.96%	259483	0.3766	80.92	1.45	-2.03%	1.54	0%	1.59	0%	1.58	0%	0.73%
20200413	1.43	1.43	1.38	1.4	-2.1%	-0.71%	-11.39%	161237	0.2267	48.71	1.41	-4.73%	1.54	0%	1.59	0%	1.58	0%	0.73%
20200410	1.38	1.45	1.38	1.43	3.62%	0%	-9.49%	342953	0.4918	105.68	1.43	-3.38%	1.54	0%	1.59	0%	1.58	0%	0.73%
20200409	1.4	1.4	1.38	1.38	-1.43%	-0.72%	-12.66%	113768	0.158	33.95	1.39	-6.08%	1.54	0%	1.59	0%	1.58	0%	0.73%
20200408	1.39	1.41	1.36	1.4	0%	1.45%	-11.39%	118791	0.1644	35.33	1.38	-6.76%	1.54	0%	1.59	0%	1.58	0%	0.73%
20200407	1.38	1.41	1.37	1.4	0.72%	0.72%	-11.39%	186126	0.2588	55.61	1.39	-6.08%	1.54	0%	1.59	0%	1.58	0%	0.73%
20200403	1.35	1.42	1.34	1.39	2.21%	0.72%	-12.03%	229033	0.3172	68.16	1.38	-6.76%	1.54	0%	1.59	0%	1.58	0%	0.73%
20200402	1.45	1.45	1.34	1.36	-2.16%	-2.86%	-13.92%	294806	0.4117	88.47	1.4	-5.41%	1.54	0%	1.59	0%	1.58	0%	0.73%
20200401	1.39	1.39	1.39	1.39	5.3%	0%	-12.03%	98270	0.1366	29.35	1.39	-6.08%	1.54	0%	1.59	0%	1.58	0%	0.73%
20200331	1.27	1.33	1.25	1.32	3.13%	1.54%	-16.46%	237709	0.3084	66.27	1.3	-12.16%	1.54	0%	1.59	0%	1.58	0%	0.73%
20200324	1.24	1.28	1.22	1.25	1.63%	0.81%	-20.89%	172467	0.2146	46.11	1.24	-16.22%	1.54	0%	1.59	0%	1.58	0%	0.73%
20200323	1.27	1.27	1.23	1.23	-4.65%	-0.81%	-22.15%	194043	0.2404	51.66	1.24	-16.22%	1.54	0%	1.59	0%	1.58	0%	0.73%
20200320	1.28	1.29	1.26	1.29	0%	0.78%	-18.35%	95645	0.122	26.22	1.28	-13.51%	1.54	0%	1.59	0%	1.58	0%	0.73%
20200319	1.26	1.29	1.25	1.29	1.57%	2.38%	-18.35%	105999	0.134	28.79	1.26	-14.86%	1.54	0%	1.59	0%	1.58	0%	0.73%
20200318	1.28	1.31	1.26	1.27	-1.55%	-1.55%	-19.62%	126537	0.1629	35	1.29	-12.84%	1.54	0%	1.59	0%	1.58	0%	0.73%
20200317	1.33	1.35	1.27	1.29	-3.73%	0%	-18.35%	232397	0.3008	64.64	1.29	-12.84%	1.54	0%	1.59	0%	1.58	0%	0.73%
20200316	1.32	1.34	1.31	1.34	4.69%	0%	-15.19%	301159	0.4026	86.51	1.34	-9.46%	1.54	0%	1.59	0%	1.58	0%	0.73%
20200313	1.26	1.29	1.24	1.28	-1.54%	0.79%	-18.99%	120851	0.1532	32.92	1.27	-14.19%	1.54	0%	1.59	0%	1.58	0%	0.73%
20200312	1.31	1.31	1.28	1.3	-1.52%	0.78%	-17.72%	120658	0.1561	33.54	1.29	-12.84%	1.54	0%	1.59	0%	1.58	0%	0.73%
20200311	1.31	1.35	1.31	1.32	0.76%	-0.75%	-16.46%	171299	0.228	48.99	1.33	-10.14%	1.54	0%	1.59	0%	1.58	0%	0.73%
20200310	1.27	1.32	1.27	1.31	1.55%	1.55%	-17.09%	123785	0.1602	34.42	1.29	-12.84%	1.54	0%	1.59	0%	1.58	0%	0.73%
20200309	1.31	1.32	1.28	1.29	-2.27%	-0.77%	-18.35%	134357	0.1743	37.45	1.3	-12.16%	1.54	0%	1.59	0%	1.58	0%	0.73%
20200306	1.31	1.33	1.3	1.32	-0.75%	0%	-16.46%	109832	0.1446	31.07	1.32	-10.81%	1.54	0%	1.59	0%	1.58	0%	0.73%
20200305	1.3	1.33	1.28	1.33	3.1%	1.53%	-15.82%	182952	0.2405	51.68	1.31	-11.49%	1.54	0%	1.59	0%	1.58	0%	0.73%
20200304	1.29	1.3	1.26	1.29	-0.77%	0.78%	-18.35%	154201	0.1979	42.53	1.28	-13.51%	1.54	0%	1.59	0%	1.58	0%	0.73%
20200303	1.3	1.33	1.29	1.3	-0.76%	-0.76%	-17.72%	128476	0.1681	36.12	1.31	-11.49%	1.54	0%	1.59	0%	1.58	0%	0.73%
20200302	1.27	1.33	1.26	1.31	2.34%	1.55%	-17.09%	150971	0.1955	42.01	1.29	-12.84%	1.54	0%	1.59	0%	1.58	0%	0.73%
20200228	1.31	1.32	1.28	1.28	-5.19%	-0.78%	-18.99%	247715	0.3202	68.81	1.29	-12.84%	1.54	0%	1.59	0%	1.58	0%	0.73%
20200227	1.36	1.38	1.35	1.35	-1.46%	-0.74%	-14.56%	147981	0.2014	43.28	1.36	-8.11%	1.54	0%	1.59	0%	1.58	0%	0.73%
20200226	1.36	1.4	1.35	1.37	-0.72%	0%	-13.29%	167592	0.2301	49.44	1.37	-7.43%	1.54	0%	1.59	0%	1.58	0%	0.73%
20200225	1.36	1.38	1.34	1.38	-0.72%	1.47%	-12.66%	156345	0.2122	45.6	1.36	-8.11%	1.54	0%	1.59	0%	1.58	0%	0.73%
20200224	1.39	1.4	1.36	1.39	-0.71%	0.72%	-12.03%	135749	0.1868	40.14	1.38	-6.76%	1.54	0%	1.59	0%	1.58	0%	0.73%
20200221	1.4	1.41	1.39	1.4	-0.71%	0%	-11.39%	144449	0.2019	43.38	1.4	-5.41%	1.54	0%	1.59	0%	1.58	0%	0.73%
20200220	1.4	1.42	1.39	1.41	0.71%	0%	-10.76%	127035	0.1786	38.38	1.41	-4.73%	1.54	0%	1.59	0%	1.58	0%	0.73%
20200219	1.42	1.45	1.39	1.4	-2.78%	-0.71%	-11.39%	209799	0.2967	63.76	1.41	-4.73%	1.54	0%	1.59	0%	1.58	0%	0.73%
20200218	1.37	1.44	1.36	1.44	5.11%	2.13%	-8.86%	290641	0.4093	87.95	1.41	-4.73%	1.54	0%	1.59	0%	1.58	0%	0.73%
20200217	1.35	1.38	1.34	1.37	1.48%	0.74%	-13.29%	151350	0.2064	44.35	1.36	-8.11%	1.54	0%	1.59	0%	1.58	0%	0.73%
20200214	1.34	1.35	1.33	1.35	0%	0.75%	-14.56%	99066	0.1328	28.54	1.34	-9.46%	1.54	0%	1.59	0%	1.58	0%	0.73%
20200213	1.38	1.39	1.34	1.35	-2.88%	-0.74%	-14.56%	167890	0.2279	48.97	1.36	-8.11%	1.54	0%	1.59	0%	1.58	0%	0.73%
20200212	1.37	1.4	1.37	1.39	0.72%	0.72%	-12.03%	107476	0.1486	31.93	1.38	-6.76%	1.54	0%	1.59	0%	1.58	0%	0.73%
20200211	1.39	1.43	1.38	1.38	-0.72%	-1.43%	-12.66%	184219	0.2578	55.4	1.4	-5.41%	1.54	0%	1.59	0%	1.58	0%	0.73%
20200210	1.37	1.41	1.35	1.39	0.72%	0.72%	-12.03%	215840	0.2984	64.12	1.38	-6.76%	1.54	0%	1.59	0%	1.58	0%	0.73%
20200207	1.35	1.39	1.32	1.38	2.99%	2.22%	-12.66%	200110	0.2699	58	1.35	-8.78%	1.54	0%	1.59	0%	1.58	0%	0.73%
20200206	1.35	1.37	1.32	1.34	-1.47%	0%	-15.19%	176477	0.2368	50.88	1.34	-9.46%	1.54	0%	1.59	0%	1.58	0%	0.73%
20200205	1.32	1.41	1.32	1.36	-2.16%	0.74%	-13.92%	272615	0.3691	79.31	1.35	-8.78%	1.54	0%	1.59	0%	1.58	0%	0.73%
20200204	1.39	1.39	1.39	1.39	-4.79%	0%	-12.03%	16499	0.0229	4.92	1.39	-6.08%	1.54	0%	1.59	0%	1.58	0%	0.73%
20200203	1.46	1.46	1.46	1.46	-5.19%	-0.68%	-7.59%	3740	0.0055	1.18	1.47	-0.68%	1.54	0%	1.59	0%	1.58	0%	0.73%
20200123	1.56	1.6	1.51	1.54	-3.14%	-0.65%	-2.53%	153472	0.2374	51.01	1.55	4.73%	1.54	0%	1.59	0%	1.58	0%	0.73%
20200122	1.52	1.59	1.49	1.59	4.61%	3.25%	0.63%	151208	0.2331	50.09	1.54	4.05%	1.54	0%	1.59	0%	1.58	0%	0.73%
20200121	1.54	1.55	1.49	1.52	-1.94%	0.66%	-3.8%	127122	0.1924	41.34	1.51	2.03%	1.54	0%	1.59	0%	1.58	0%	0.73%
20200120	1.56	1.57	1.53	1.55	-0.64%	0%	-1.9%	95102	0.1471	31.61	1.55	4.73%	1.54	0%	1.59	0%	1.58	0%	0.73%
20200117	1.54	1.58	1.52	1.56	0%	0%	-1.27%	113741	0.1774	38.12	1.56	5.41%	1.54	0%	1.59	0%	1.58	0%	0.73%
20200116	1.64	1.66	1.56	1.56	-4.88%	-1.89%	-1.27%	239479	0.3798	81.61	1.59	7.43%	1.54	0%	1.59	0%	1.58	0%	0.73%
20200115	1.67	1.71	1.64	1.64	0.61%	-1.8%	3.8%	170781	0.2845	61.13	1.67	12.84%	1.54	0%	1.59	0%	1.58	0%	0.73%
20200114	1.64	1.69	1.62	1.63	-3.55%	-1.21%	3.16%	193089	0.318	68.33	1.65	11.49%	1.54	0%	1.59	0%	1.58	0%	0.73%
20200113	1.64	1.72	1.58	1.69	3.05%	1.81%	6.96%	281448	0.466	100.14	1.66	12.16%	1.54	0%	1.59	0%	1.58	0%	0.73%
20200110	1.68	1.72	1.62	1.64	-4.09%	-1.2%	3.8%	265037	0.4394	94.42	1.66	12.16%	1.54	0%	1.59	0%	1.58	0%	0.73%
20200109	1.73	1.75	1.66	1.71	-0.58%	0%	8.23%	374478	0.64	137.52	1.71	15.54%	1.54	0%	1.59	0%	1.58	0%	0.73%
20200108	1.65	1.72	1.63	1.72	4.88%	0.58%	8.86%	359701	0.6135	131.83	1.71	15.54%	1.54	0%	1.59	0%	1.58	0%	0.73%
20200107	1.61	1.69	1.57	1.64	1.23%	1.23%	3.8%	347868	0.5634	121.06	1.62	9.46%	1.54	0%	1.59	0%	1.58	0%	0.73%
20200106	1.59	1.62	1.56	1.62	5.19%	1.25%	2.53%	540575	0.8657	186.02	1.6	8.11%	1.54	0%	1.59	0%	1.58	0%	0.73%
20200103	1.54	1.54	1.52	1.54	4.76%	0%	-2.53%	232729	0.3583	76.99	1.54	4.05%	1.54	0%	1.59	0%	1.58	0%	0.73%
20200102	1.43	1.49	1.43	1.47	-2%	1.38%	-6.96%	504181	0.7302	156.91	1.45	-2.03%	1.54	0%	1.59	0%	1.58	0%	0.73%