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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-01-22 | 7.68 | 7.70 | 7.46 | 7.46 | -2.23% | -1.05% | -1.41% | 4,296,900 | 32,396,000 | 86% | 7.54 | -1.45% | 7.58 | 0.24% | 7.55 | 0.25% | 7.57 | -1.83% | -1.51% |  |
| 2021-01-21 | 7.53 | 7.70 | 7.50 | 7.63 | 1.46% | -0.26% | -1.01% | 4,695,400 | 35,922,000 | 83% | 7.65 | 1.74% | 7.56 | 0.81% | 7.53 | 1.43% | 7.71 | -2.25% | -1.38% | |
| 2021-01-20 | 7.48 | 7.58 | 7.45 | 7.52 | 0.13% | 0.01% | -4.63% | 2,952,000 | 22,195,000 | 45% | 7.52 | 0.71% | 7.50 | 0.38% | 7.42 | 0.15% | 7.89 | -2.59% | -1.17% | |
| 2021-01-19 | 7.47 | 7.55 | 7.39 | 7.51 | 0.13% | 0.59% | -7.23% | 3,194,500 | 23,851,000 | 41% | 7.47 | -0.64% | 7.47 | 1.17% | 7.41 | -0.78% | 8.10 | -2.70% | -0.89% | |
| 2021-01-18 | 7.55 | 7.57 | 7.45 | 7.50 | 0.54% | -0.19% | -9.86% | 3,121,400 | 23,454,000 | 31% | 7.51 | 1.08% | 7.39 | 0.00% | 7.47 | -1.44% | 8.32 | -0.67% | -0.58% | |
| 2021-01-15 | 7.38 | 7.52 | 7.35 | 7.46 | 0.54% | 0.35% | -10.94% | 3,226,600 | 23,988,000 | 30% | 7.43 | 2.13% | 7.39 | -1.10% | 7.58 | -2.68% | 8.38 | -0.77% | -0.51% | |
| 2021-01-14 | 7.31 | 7.42 | 7.11 | 7.42 | 1.78% | 1.94% | -12.10% | 5,296,000 | 38,552,000 | 46% | 7.28 | -1.94% | 7.47 | -2.63% | 7.79 | -3.57% | 8.44 | -0.96% | -0.42% | |
| 2021-01-13 | 7.83 | 7.83 | 7.26 | 7.29 | -7.02% | -1.79% | -14.47% | 10,322,200 | 76,626,000 | 90% | 7.42 | -5.08% | 7.67 | -4.89% | 8.08 | -4.71% | 8.52 | -1.72% | -0.30% | |
| 2021-01-12 | 7.72 | 7.93 | 7.72 | 7.84 | 0.64% | 0.26% | -9.59% | 4,092,000 | 32,001,000 | 37% | 7.82 | -1.03% | 8.06 | -3.35% | 8.47 | -2.34% | 8.67 | -0.89% | -0.12% | |
| 2021-01-11 | 8.06 | 8.16 | 7.76 | 7.79 | -4.65% | -1.40% | -10.97% | 8,220,300 | 64,946,000 | 66% | 7.90 | -4.52% | 8.34 | -4.08% | 8.68 | -1.15% | 8.75 | -0.67% | 0.03% | |
| 2021-01-08 | 8.74 | 8.74 | 8.14 | 8.17 | -6.20% | -1.27% | -7.25% | 11,012,000 | 91,122,000 | 93% | 8.28 | -5.78% | 8.70 | -2.61% | 8.78 | -1.13% | 8.81 | -0.55% | 0.12% | |
| 2021-01-07 | 9.01 | 9.01 | 8.61 | 8.71 | -3.65% | -0.83% | -1.67% | 9,877,000 | 86,751,000 | 89% | 8.78 | -2.49% | 8.93 | 0.20% | 8.88 | 0.03% | 8.86 | -0.14% | 0.19% | |
| 2021-01-06 | 9.08 | 9.12 | 8.90 | 9.04 | -1.09% | 0.37% | 1.92% | 12,213,800 | 110,008,000 | 109% | 9.01 | 0.59% | 8.91 | 0.58% | 8.88 | 0.40% | 8.87 | 0.16% | 0.25% | |
| 2021-01-05 | 8.64 | 9.18 | 8.55 | 9.14 | 4.94% | 2.08% | 3.21% | 20,718,300 | 185,512,000 | 172% | 8.95 | 3.41% | 8.86 | 1.49% | 8.84 | -0.03% | 8.86 | 0.43% | 0.30% | |
| 2021-01-04 | 8.80 | 8.85 | 8.53 | 8.71 | -1.02% | 0.59% | -1.22% | 8,056,400 | 69,762,000 | 72% | 8.66 | -1.81% | 8.73 | -0.83% | 8.84 | -0.06% | 8.82 | 0.01% | 0.27% | |
| 2020-12-31 | 8.74 | 8.92 | 8.72 | 8.80 | 0.00% | -0.22% | -0.19% | 7,501,800 | 66,160,000 | 67% | 8.82 | 1.16% | 8.80 | -0.99% | 8.85 | 0.15% | 8.82 | 0.18% | 0.28% | |
| 2020-12-30 | 8.66 | 8.83 | 8.60 | 8.80 | 0.57% | 0.94% | -0.01% | 7,023,200 | 61,231,000 | 57% | 8.72 | -1.50% | 8.89 | 0.12% | 8.84 | -0.34% | 8.80 | 0.21% | 0.31% | |
| 2020-12-29 | 9.00 | 9.05 | 8.70 | 8.75 | -3.85% | -1.14% | -0.38% | 10,494,500 | 92,892,000 | 76% | 8.85 | -1.58% | 8.88 | 0.31% | 8.87 | -0.05% | 8.78 | 0.09% | 0.37% | |
| 2020-12-28 | 8.71 | 9.39 | 8.54 | 9.10 | 3.88% | 1.19% | 3.70% | 16,195,000 | 145,643,000 | 110% | 8.99 | 3.56% | 8.85 | 0.59% | 8.87 | 0.80% | 8.78 | 0.55% | 0.60% | |
| 2020-12-25 | 8.66 | 8.83 | 8.53 | 8.76 | 0.11% | 0.88% | 0.38% | 7,719,200 | 67,033,000 | 55% | 8.68 | -0.85% | 8.80 | -0.60% | 8.80 | 0.07% | 8.73 | 0.24% | 0.49% | |
| 2020-12-24 | 8.92 | 8.98 | 8.64 | 8.75 | -2.78% | -0.09% | 0.51% | 9,911,200 | 86,802,000 | 74% | 8.76 | -1.62% | 8.86 | 0.29% | 8.79 | 0.19% | 8.71 | 0.17% | 0.41% | |
| 2020-12-23 | 8.89 | 9.02 | 8.78 | 9.00 | -0.22% | 1.10% | 3.56% | 13,529,900 | 120,441,000 | 110% | 8.90 | 0.34% | 8.83 | 0.74% | 8.78 | 0.60% | 8.69 | 0.46% | 0.36% | |
| 2020-12-22 | 8.70 | 9.02 | 8.56 | 9.02 | 3.44% | 1.67% | 4.27% | 20,560,900 | 182,415,000 | 182% | 8.87 | 2.97% | 8.76 | 1.07% | 8.72 | 0.30% | 8.65 | 0.65% | 0.27% | |
| 2020-12-21 | 8.59 | 8.72 | 8.46 | 8.72 | 0.93% | 1.21% | 1.45% | 8,799,900 | 75,816,000 | 90% | 8.62 | -0.65% | 8.67 | -0.15% | 8.70 | 0.32% | 8.60 | 0.13% | 0.17% | |
| 2020-12-18 | 8.62 | 8.85 | 8.58 | 8.64 | -1.59% | -0.37% | 0.65% | 9,884,700 | 85,722,000 | 107% | 8.67 | -0.32% | 8.68 | -0.33% | 8.67 | 0.49% | 8.58 | 0.15% | 0.12% | |
| 2020-12-17 | 8.55 | 8.78 | 8.51 | 8.78 | 1.39% | 0.92% | 2.44% | 16,628,500 | 144,660,000 | 194% | 8.70 | 0.25% | 8.71 | 0.61% | 8.63 | 0.49% | 8.57 | 0.40% | 0.09% | |
| 2020-12-16 | 8.85 | 8.92 | 8.46 | 8.66 | -1.93% | -0.21% | 1.44% | 24,410,800 | 211,831,000 | 332% | 8.68 | -0.97% | 8.66 | 1.31% | 8.59 | 1.21% | 8.54 | 0.86% | 0.03% | |
| 2020-12-15 | 8.00 | 8.83 | 7.98 | 8.83 | 9.96% | 0.76% | 4.32% | 22,185,200 | 194,401,000 | 427% | 8.76 | 10.80% | 8.55 | 7.44% | 8.48 | 5.44% | 8.46 | 2.41% | -0.13% | |
| 2020-12-14 | 7.88 | 8.10 | 7.71 | 8.03 | 2.03% | 1.53% | -2.84% | 3,599,500 | 28,469,000 | 101% | 7.91 | -0.30% | 7.96 | -1.06% | 8.05 | -1.63% | 8.27 | -0.60% | -0.43% | |
| 2020-12-11 | 8.12 | 8.12 | 7.83 | 7.87 | 0.00% | -0.79% | -5.35% | 3,999,600 | 31,727,000 | 113% | 7.93 | -1.77% | 8.04 | -1.56% | 8.18 | -1.68% | 8.32 | -0.59% | -0.36% | | |
|
