丰原药业( 000153.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-08-23 | 5.96 | 6.11 | 5.93 | 6.07 | 1.34% | 0.40% | 3.87% | 3,248,700 | 19,641,000 | 151% | 6.05 | 1.43% | 6.00 | 0.64% | 5.97 | 1.08% | 5.84 | 0.79% | -0.05% | |
| 2019-08-22 | 5.97 | 6.01 | 5.92 | 5.99 | 0.67% | 0.49% | 3.31% | 1,281,500 | 7,639,000 | 56% | 5.96 | 0.25% | 5.96 | 0.51% | 5.90 | 0.91% | 5.80 | 0.35% | -0.22% | |
| 2019-08-21 | 5.95 | 5.98 | 5.90 | 5.95 | 0.00% | 0.07% | 2.98% | 1,755,300 | 10,437,000 | 74% | 5.95 | -0.47% | 5.93 | 0.83% | 5.85 | 0.55% | 5.78 | 0.37% | -0.34% | |
| 2019-08-20 | 5.95 | 6.07 | 5.89 | 5.95 | 0.00% | -0.40% | 3.35% | 2,775,800 | 16,584,000 | 119% | 5.97 | 1.44% | 5.88 | 1.82% | 5.82 | 1.04% | 5.76 | 0.56% | -0.46% | |
| 2019-08-19 | 5.80 | 5.95 | 5.80 | 5.95 | 2.76% | 1.04% | 3.93% | 3,211,900 | 18,915,000 | 141% | 5.89 | 2.26% | 5.78 | 1.33% | 5.76 | 1.12% | 5.73 | 0.21% | -0.61% | |
| 2019-08-16 | 5.70 | 5.82 | 5.66 | 5.79 | 1.58% | 0.54% | 1.35% | 2,151,300 | 12,389,000 | 101% | 5.76 | 2.40% | 5.70 | 0.49% | 5.69 | -0.19% | 5.71 | -0.31% | -0.65% | |
| 2019-08-15 | 5.62 | 5.71 | 5.54 | 5.70 | 0.00% | 1.35% | -0.54% | 1,998,500 | 11,240,000 | 93% | 5.62 | -1.75% | 5.68 | -0.30% | 5.70 | -0.09% | 5.73 | -0.76% | -0.67% |  |
| 2019-08-14 | 5.73 | 5.79 | 5.67 | 5.70 | 0.35% | -0.42% | -1.30% | 1,756,100 | 10,052,000 | 84% | 5.72 | 0.70% | 5.69 | -0.46% | 5.71 | 0.19% | 5.78 | -0.43% | -0.61% | |
| 2019-08-13 | 5.67 | 5.73 | 5.65 | 5.68 | -1.05% | -0.07% | -2.07% | 1,396,500 | 7,938,000 | 67% | 5.68 | 0.16% | 5.72 | 0.16% | 5.70 | -0.02% | 5.80 | -0.65% | -0.64% | |
| 2019-08-12 | 5.67 | 5.74 | 5.59 | 5.74 | 0.53% | 1.15% | -1.68% | 2,546,700 | 14,452,000 | 120% | 5.68 | -1.34% | 5.71 | 0.02% | 5.70 | -0.52% | 5.84 | -0.63% | -0.60% | |
| 2019-08-09 | 5.65 | 5.95 | 5.57 | 5.71 | 1.24% | -0.73% | -2.81% | 4,609,500 | 26,514,000 | 235% | 5.75 | 1.73% | 5.71 | 0.72% | 5.73 | -0.71% | 5.88 | -0.86% | -0.54% | |
| 2019-08-08 | 5.66 | 5.72 | 5.62 | 5.64 | -0.35% | -0.25% | -4.83% | 1,937,600 | 10,955,000 | 119% | 5.65 | 0.14% | 5.67 | -1.24% | 5.77 | -1.74% | 5.93 | -0.84% | -0.46% | |
| 2019-08-07 | 5.72 | 5.72 | 5.57 | 5.66 | -0.35% | 0.25% | -5.29% | 1,635,300 | 9,233,000 | 105% | 5.65 | -0.88% | 5.74 | -2.00% | 5.87 | -1.36% | 5.98 | -0.88% | -0.38% | |
| 2019-08-06 | 5.81 | 5.88 | 5.55 | 5.68 | -3.57% | -0.28% | -5.79% | 2,110,800 | 12,024,000 | 134% | 5.70 | -4.24% | 5.86 | -2.90% | 5.95 | -1.90% | 6.03 | -0.94% | -0.29% | |
| 2019-08-05 | 5.99 | 6.02 | 5.86 | 5.89 | -1.83% | -0.98% | -3.22% | 1,132,200 | 6,734,000 | 77% | 5.95 | -0.62% | 6.03 | -0.61% | 6.07 | -0.38% | 6.09 | -0.18% | -0.20% | |
| 2019-08-02 | 6.00 | 6.04 | 5.92 | 6.00 | -1.80% | 0.25% | -1.59% | 1,769,300 | 10,589,000 | 112% | 5.99 | -2.33% | 6.07 | -0.96% | 6.09 | -0.46% | 6.10 | -0.49% | -0.19% | |
| 2019-08-01 | 6.14 | 6.18 | 6.07 | 6.11 | 0.16% | -0.29% | -0.28% | 1,778,300 | 10,897,000 | 117% | 6.13 | 0.48% | 6.13 | 0.10% | 6.12 | 0.05% | 6.13 | -0.21% | -0.15% | |
| 2019-07-31 | 6.12 | 6.14 | 6.04 | 6.10 | -0.33% | 0.02% | -0.65% | 1,249,600 | 7,621,000 | 82% | 6.10 | -0.72% | 6.12 | -0.02% | 6.12 | -0.07% | 6.14 | -0.68% | -0.14% | |
| 2019-07-30 | 6.07 | 6.18 | 6.07 | 6.12 | 0.16% | -0.37% | -1.00% | 1,824,100 | 11,206,000 | 108% | 6.14 | 0.64% | 6.12 | 0.25% | 6.12 | 0.20% | 6.18 | -0.26% | -0.06% | |
| 2019-07-29 | 6.13 | 6.13 | 6.08 | 6.11 | -0.33% | 0.10% | -1.42% | 1,113,700 | 6,798,000 | 64% | 6.10 | 0.08% | 6.11 | -0.12% | 6.11 | 0.07% | 6.20 | -0.05% | -0.06% | |
| 2019-07-26 | 6.10 | 6.13 | 6.06 | 6.13 | 0.49% | 0.51% | -1.14% | 976,500 | 5,956,000 | 53% | 6.10 | -0.26% | 6.11 | 0.03% | 6.10 | -0.49% | 6.20 | -0.03% | -0.11% | |
| 2019-07-25 | 6.12 | 6.15 | 6.09 | 6.10 | -0.16% | -0.25% | -1.66% | 1,104,900 | 6,756,000 | 59% | 6.12 | -0.08% | 6.11 | 0.15% | 6.13 | -0.39% | 6.20 | -0.03% | -0.13% | |
| 2019-07-24 | 6.06 | 6.16 | 6.03 | 6.11 | 1.50% | -0.16% | -1.53% | 1,755,000 | 10,740,000 | 91% | 6.12 | 2.03% | 6.10 | -0.65% | 6.16 | -1.06% | 6.21 | -0.05% | -0.16% | |
| 除权分界线,2019年07月24日,10股派1.000元(以下数据已经复权) |
| 2019-07-23 | 5.95 | 6.04 | 5.93 | 6.02 | 1.18% | 0.37% | -3.03% | 1,493,600 | 9,108,000 | 80% | 6.00 | 0.10% | 6.14 | -0.71% | 6.22 | -0.45% | 6.21 | 0.00% | -0.18% | |
| 2019-07-22 | 6.17 | 6.17 | 5.92 | 5.95 | -3.09% | -0.70% | -4.16% | 2,365,400 | 14,411,000 | 124% | 5.99 | -2.79% | 6.19 | -1.92% | 6.25 | -0.32% | 6.21 | -0.15% | -0.20% | |
| 2019-07-19 | 6.15 | 6.22 | 6.10 | 6.14 | 0.16% | -0.39% | -1.24% | 1,518,600 | 9,512,000 | 83% | 6.16 | 0.24% | 6.31 | 0.00% | 6.27 | 0.21% | 6.22 | -0.06% | -0.21% |  |
| 2019-07-18 | 6.24 | 6.24 | 6.12 | 6.13 | -1.92% | -0.31% | -1.46% | 1,638,700 | 10,241,000 | 89% | 6.15 | -1.84% | 6.31 | 0.43% | 6.26 | 0.21% | 6.22 | -0.11% | -0.21% | |
| 2019-07-17 | 6.25 | 6.36 | 6.21 | 6.25 | 0.81% | -0.22% | 0.35% | 2,858,200 | 18,189,000 | 158% | 6.26 | 1.46% | 6.28 | 1.14% | 6.25 | 0.92% | 6.23 | 0.18% | -0.18% | |
| 2019-07-16 | 6.16 | 6.21 | 6.11 | 6.20 | 1.31% | 0.42% | -0.27% | 2,170,400 | 13,618,000 | 126% | 6.17 | 1.61% | 6.21 | 0.68% | 6.19 | 0.62% | 6.22 | -0.31% | -0.18% | |
| 2019-07-15 | 6.05 | 6.14 | 5.98 | 6.12 | 0.00% | 0.72% | -1.86% | 2,210,500 | 13,651,000 | 124% | 6.08 | 0.28% | 6.17 | 0.28% | 6.15 | 0.11% | 6.24 | -0.53% | -0.11% | | |
|
