普洛药业( 000739.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-04-19 | 10.45 | 10.53 | 10.16 | 10.35 | -1.43% | 0.37% | -5.53% | 6,986,600 | 72,045,000 | 45% | 10.31 | -1.27% | 10.38 | 0.53% | 10.34 | -0.55% | 10.96 | -0.53% | -0.08% |  |
| 2019-04-18 | 10.26 | 10.66 | 10.22 | 10.50 | 1.84% | 0.53% | -4.67% | 10,543,800 | 110,135,000 | 65% | 10.45 | 0.85% | 10.33 | 0.18% | 10.40 | -2.24% | 11.01 | -0.52% | 0.02% | |
| 2019-04-17 | 10.36 | 10.48 | 10.25 | 10.31 | -0.77% | -0.45% | -6.87% | 6,925,900 | 71,729,000 | 41% | 10.36 | 1.49% | 10.31 | -0.78% | 10.63 | -1.49% | 11.07 | -0.49% | 0.11% | |
| 2019-04-16 | 10.21 | 10.39 | 9.99 | 10.39 | 1.46% | 1.81% | -6.61% | 11,830,500 | 120,727,000 | 65% | 10.21 | -1.74% | 10.39 | -3.65% | 10.80 | -1.86% | 11.13 | -0.77% | 0.21% | |
| 2019-04-15 | 10.55 | 10.67 | 10.17 | 10.24 | -2.29% | -1.41% | -8.66% | 11,765,900 | 122,200,000 | 61% | 10.39 | -1.37% | 10.78 | -2.32% | 11.00 | -2.32% | 11.21 | -0.25% | 0.36% | |
| 2019-04-12 | 10.85 | 10.97 | 10.33 | 10.48 | -4.81% | -0.47% | -6.75% | 15,864,100 | 167,054,000 | 78% | 10.53 | -6.19% | 11.04 | -2.01% | 11.26 | -1.09% | 11.24 | -0.42% | 0.45% | |
| 2019-04-11 | 11.51 | 11.80 | 10.80 | 11.01 | -3.34% | -1.92% | -2.45% | 19,607,800 | 220,104,000 | 99% | 11.23 | -1.43% | 11.27 | -1.71% | 11.39 | -0.04% | 11.29 | 0.28% | 0.58% | |
| 2019-04-10 | 11.30 | 11.56 | 11.11 | 11.39 | 0.18% | 0.02% | 1.20% | 12,735,500 | 145,026,000 | 61% | 11.39 | 1.40% | 11.46 | 0.23% | 11.39 | 0.12% | 11.26 | 0.50% | 0.65% | |
| 2019-04-09 | 11.60 | 11.67 | 10.99 | 11.37 | -1.56% | 1.24% | 1.53% | 22,978,400 | 258,073,000 | 107% | 11.23 | -4.00% | 11.44 | -0.18% | 11.38 | -0.18% | 11.20 | 0.44% | 0.70% | |
| 2019-04-08 | 11.58 | 12.00 | 11.40 | 11.55 | 2.76% | -1.27% | 3.59% | 26,014,300 | 304,338,000 | 133% | 11.70 | 3.79% | 11.46 | 1.71% | 11.40 | 1.61% | 11.15 | 0.94% | 0.80% | |
| 2019-04-04 | 11.25 | 11.45 | 11.13 | 11.24 | 0.81% | -0.28% | 1.76% | 13,432,300 | 151,413,000 | 72% | 11.27 | 0.63% | 11.26 | -0.17% | 11.22 | 0.20% | 11.05 | 0.46% | 0.83% | |
| 2019-04-03 | 11.44 | 11.44 | 11.10 | 11.15 | -2.53% | -0.46% | 1.40% | 15,164,500 | 169,871,000 | 81% | 11.20 | -0.96% | 11.28 | 0.69% | 11.19 | 0.34% | 11.00 | 0.45% | 0.90% | |
| 2019-04-02 | 11.33 | 11.52 | 11.09 | 11.44 | 0.97% | 1.14% | 4.50% | 17,159,100 | 194,094,000 | 94% | 11.31 | -0.04% | 11.21 | 0.39% | 11.16 | 0.87% | 10.95 | 0.49% | 0.91% | |
| 2019-04-01 | 11.09 | 11.63 | 11.03 | 11.33 | 1.89% | 0.13% | 4.00% | 22,718,200 | 257,054,000 | 126% | 11.32 | 2.63% | 11.16 | 0.78% | 11.06 | 1.10% | 10.89 | 0.71% | 0.97% | |
| 2019-03-29 | 10.98 | 11.30 | 10.74 | 11.12 | 1.00% | 0.86% | 2.80% | 23,470,700 | 258,755,000 | 131% | 11.03 | -1.15% | 11.08 | 0.77% | 10.94 | 0.48% | 10.82 | 0.63% | 1.01% | |
| 2019-03-28 | 11.40 | 11.59 | 10.87 | 11.01 | -3.84% | -1.28% | 2.43% | 23,595,100 | 263,153,000 | 139% | 11.15 | 0.86% | 10.99 | 1.51% | 10.89 | 1.10% | 10.75 | 0.87% | 1.03% | |
| 2019-03-27 | 10.40 | 11.45 | 10.36 | 11.45 | 9.99% | 3.54% | 7.45% | 33,351,600 | 368,791,000 | 190% | 11.06 | 4.13% | 10.83 | 2.19% | 10.77 | 1.81% | 10.66 | 1.00% | 1.10% | |
| 2019-03-26 | 10.69 | 10.92 | 10.28 | 10.41 | -0.10% | -1.97% | -1.34% | 16,320,000 | 173,299,000 | 90% | 10.62 | 1.07% | 10.60 | 0.12% | 10.58 | -0.22% | 10.55 | 0.99% | 1.24% | |
| 2019-03-25 | 10.69 | 10.69 | 10.38 | 10.42 | -3.87% | -0.83% | -0.27% | 13,290,700 | 139,640,000 | 67% | 10.51 | -1.50% | 10.58 | -0.03% | 10.60 | -0.27% | 10.45 | 1.44% | 1.33% | |
| 2019-03-22 | 10.60 | 10.85 | 10.46 | 10.84 | 1.69% | 1.62% | 5.24% | 11,644,200 | 124,213,000 | 57% | 10.67 | 0.78% | 10.59 | -0.25% | 10.63 | 0.53% | 10.30 | 1.32% | 1.26% | |
| 2019-03-21 | 10.56 | 10.78 | 10.37 | 10.66 | 0.57% | 0.71% | 4.86% | 13,792,500 | 145,992,000 | 65% | 10.59 | 0.69% | 10.61 | -0.20% | 10.57 | 0.23% | 10.17 | 1.07% | 1.16% | |
| 2019-03-20 | 10.61 | 10.75 | 10.34 | 10.60 | 0.00% | 0.84% | 5.39% | 12,747,000 | 133,994,000 | 59% | 10.51 | -1.90% | 10.63 | 0.43% | 10.55 | 0.15% | 10.06 | 0.61% | 1.11% | |
| 2019-03-19 | 10.60 | 11.07 | 10.42 | 10.60 | -0.84% | -1.08% | 6.03% | 15,846,100 | 169,802,000 | 77% | 10.72 | 0.65% | 10.59 | 0.67% | 10.53 | 1.59% | 10.00 | 1.06% | 1.10% | |
| 2019-03-18 | 10.25 | 10.93 | 10.25 | 10.69 | 3.09% | 0.40% | 8.07% | 17,428,700 | 185,569,000 | 84% | 10.65 | 2.27% | 10.52 | 0.42% | 10.37 | 2.35% | 9.89 | 1.11% | 1.08% | |
| 2019-03-15 | 10.50 | 10.77 | 10.14 | 10.37 | -1.24% | -0.39% | 6.00% | 17,604,800 | 183,275,000 | 84% | 10.41 | -0.88% | 10.47 | 1.57% | 10.13 | 1.91% | 9.78 | 0.80% | 1.08% | |
| 2019-03-14 | 10.27 | 10.79 | 10.12 | 10.50 | 1.74% | -0.03% | 8.19% | 29,991,300 | 315,006,000 | 151% | 10.50 | 0.23% | 10.31 | 3.55% | 9.94 | 2.45% | 9.71 | 1.63% | 1.08% | |
| 2019-03-13 | 10.17 | 10.95 | 9.93 | 10.32 | 0.68% | -1.52% | 8.07% | 31,972,400 | 335,043,000 | 179% | 10.48 | 5.03% | 9.96 | 4.73% | 9.70 | 2.85% | 9.55 | 2.37% | 0.99% | |
| 2019-03-12 | 9.63 | 10.38 | 9.58 | 10.25 | 7.11% | 2.74% | 9.88% | 33,428,100 | 333,501,000 | 192% | 9.98 | 7.05% | 9.51 | 3.62% | 9.43 | 2.50% | 9.33 | 1.88% | 0.91% | |
| 2019-03-11 | 8.73 | 9.57 | 8.73 | 9.57 | 10.00% | 2.68% | 4.52% | 27,098,900 | 252,551,000 | 165% | 9.32 | 4.46% | 9.18 | 0.67% | 9.20 | 0.25% | 9.16 | 0.78% | 0.80% | |
| 2019-03-08 | 9.00 | 9.14 | 8.67 | 8.70 | 0.00% | -2.49% | -4.24% | 18,093,500 | 161,438,000 | 116% | 8.92 | -3.14% | 9.12 | -1.44% | 9.18 | -0.75% | 9.09 | 0.23% | 0.80% | | |
|
