新华制药( 000756.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-02-21 | 6.61 | 6.67 | 6.50 | 6.54 | -1.21% | -1.00% | 1.27% | 4,396,000 | 29,039,000 | 103% | 6.61 | 0.24% | 6.62 | -0.36% | 6.60 | 0.66% | 6.46 | 0.70% | 0.61% |  |
| 2019-02-20 | 6.65 | 6.65 | 6.53 | 6.62 | -0.60% | 0.46% | 3.23% | 3,872,900 | 25,522,000 | 96% | 6.59 | -0.74% | 6.64 | 0.50% | 6.56 | 0.75% | 6.41 | 0.58% | 0.52% | |
| 2019-02-19 | 6.68 | 6.73 | 6.58 | 6.66 | -0.60% | 0.32% | 4.45% | 5,911,700 | 39,246,000 | 156% | 6.64 | -0.52% | 6.61 | 1.23% | 6.51 | 1.12% | 6.38 | 1.21% | 0.40% | |
| 2019-02-18 | 6.50 | 6.85 | 6.49 | 6.70 | 3.72% | 0.39% | 6.35% | 5,699,500 | 38,036,000 | 162% | 6.67 | 2.76% | 6.53 | 1.94% | 6.44 | 1.56% | 6.30 | 1.17% | 0.22% | |
| 2019-02-15 | 6.42 | 6.58 | 6.36 | 6.46 | 0.78% | -0.54% | 3.74% | 5,147,600 | 33,432,000 | 163% | 6.50 | 1.61% | 6.40 | 1.17% | 6.34 | 1.28% | 6.23 | 0.86% | 0.12% | |
| 2019-02-14 | 6.36 | 6.45 | 6.29 | 6.41 | 0.63% | 0.28% | 3.82% | 5,089,300 | 32,529,000 | 177% | 6.39 | 1.20% | 6.33 | 1.23% | 6.26 | 1.51% | 6.17 | 0.77% | 0.06% | |
| 2019-02-13 | 6.32 | 6.41 | 6.21 | 6.37 | 1.11% | 0.85% | 3.97% | 4,959,500 | 31,322,000 | 192% | 6.32 | 0.77% | 6.25 | 1.68% | 6.17 | 1.36% | 6.13 | 0.64% | 0.01% | |
| 2019-02-12 | 6.15 | 6.31 | 6.14 | 6.30 | 2.94% | 0.51% | 3.48% | 4,420,400 | 27,706,000 | 198% | 6.27 | 3.26% | 6.15 | 2.78% | 6.09 | 1.37% | 6.09 | 0.61% | -0.02% | |
| 2019-02-11 | 6.00 | 6.13 | 5.98 | 6.12 | 2.17% | 0.82% | 1.14% | 2,194,100 | 13,319,000 | 109% | 6.07 | 2.07% | 5.98 | 0.45% | 6.00 | 0.02% | 6.05 | -0.25% | -0.05% |  |
| 2019-02-01 | 5.90 | 6.00 | 5.83 | 5.99 | 1.53% | 0.72% | -1.25% | 1,770,400 | 10,529,000 | 82% | 5.95 | 0.37% | 5.96 | -0.70% | 6.00 | -0.50% | 6.07 | -0.21% | 0.02% | |
| 2019-01-31 | 5.99 | 6.01 | 5.85 | 5.90 | -1.17% | -0.42% | -2.94% | 2,306,700 | 13,667,000 | 102% | 5.93 | -1.27% | 6.00 | -0.73% | 6.03 | -0.61% | 6.08 | -0.21% | 0.09% | |
| 2019-01-30 | 6.03 | 6.07 | 5.94 | 5.97 | -1.81% | -0.52% | -2.00% | 1,864,700 | 11,190,000 | 76% | 6.00 | -0.65% | 6.04 | -0.58% | 6.07 | -0.35% | 6.09 | -0.62% | 0.18% | |
| 2019-01-29 | 6.09 | 6.10 | 5.99 | 6.08 | -0.16% | 0.66% | -0.82% | 3,709,900 | 22,408,000 | 130% | 6.04 | -0.89% | 6.08 | -0.59% | 6.09 | -0.47% | 6.13 | -0.52% | 0.41% | |
| 2019-01-28 | 6.11 | 6.15 | 6.03 | 6.09 | -0.33% | -0.07% | -1.17% | 1,451,400 | 8,845,000 | 47% | 6.09 | -0.65% | 6.11 | -0.21% | 6.12 | -0.31% | 6.16 | 0.13% | 0.74% | |
| 2019-01-25 | 6.13 | 6.17 | 6.08 | 6.11 | 0.16% | -0.39% | -0.71% | 1,835,900 | 11,261,000 | 60% | 6.13 | 0.46% | 6.13 | 0.05% | 6.14 | 0.18% | 6.15 | 0.21% | 0.77% | |
| 2019-01-24 | 6.15 | 6.18 | 6.06 | 6.10 | -1.13% | -0.10% | -0.67% | 2,109,200 | 12,879,000 | 70% | 6.11 | -0.62% | 6.12 | -0.47% | 6.13 | 0.26% | 6.14 | 0.28% | 0.77% | |
| 2019-01-23 | 6.13 | 6.20 | 6.11 | 6.17 | 0.65% | 0.42% | 0.75% | 1,233,000 | 7,575,000 | 41% | 6.14 | 0.31% | 6.15 | 0.34% | 6.11 | -0.68% | 6.12 | 0.34% | 0.78% | |
| 2019-01-22 | 6.16 | 6.19 | 6.07 | 6.13 | -0.49% | 0.08% | 0.44% | 1,643,000 | 10,063,000 | 54% | 6.13 | -0.70% | 6.13 | 0.43% | 6.15 | -0.41% | 6.10 | 0.31% | 0.77% | |
| 2019-01-21 | 6.10 | 6.23 | 6.10 | 6.16 | 0.82% | -0.13% | 1.25% | 3,137,700 | 19,354,000 | 104% | 6.17 | 1.31% | 6.10 | -0.80% | 6.18 | 0.26% | 6.08 | 0.48% | 0.75% | |
| 2019-01-18 | 6.07 | 6.12 | 6.01 | 6.11 | 2.00% | 0.36% | 0.91% | 2,676,800 | 16,297,000 | 93% | 6.09 | 0.31% | 6.15 | -0.66% | 6.16 | 0.20% | 6.06 | 0.53% | 0.66% | |
| 2019-01-17 | 6.15 | 6.21 | 5.95 | 5.99 | -3.39% | -1.30% | -0.55% | 4,483,200 | 27,210,000 | 161% | 6.07 | -2.90% | 6.19 | -0.23% | 6.15 | 0.23% | 6.02 | 0.60% | 0.55% | |
| 2019-01-16 | 6.12 | 6.47 | 6.11 | 6.20 | 0.49% | -0.80% | 3.56% | 5,671,300 | 35,447,000 | 237% | 6.25 | 0.24% | 6.21 | 1.34% | 6.14 | 1.69% | 5.99 | 1.70% | 0.43% | |
| 2019-01-15 | 5.96 | 6.47 | 5.96 | 6.17 | 3.87% | -1.04% | 4.81% | 6,085,600 | 37,941,000 | 310% | 6.24 | 5.30% | 6.13 | 4.50% | 6.03 | 3.45% | 5.89 | 2.79% | 0.20% | |
| 2019-01-14 | 5.88 | 5.97 | 5.84 | 5.94 | 1.02% | 0.32% | 3.72% | 1,386,900 | 8,212,000 | 90% | 5.92 | 1.11% | 5.86 | 0.53% | 5.83 | 0.50% | 5.73 | 0.40% | -0.17% | |
| 2019-01-11 | 5.86 | 5.88 | 5.80 | 5.88 | 0.34% | 0.41% | 3.09% | 1,382,800 | 8,097,000 | 89% | 5.86 | 0.58% | 5.83 | 0.43% | 5.80 | 0.87% | 5.70 | 0.26% | -0.31% | |
| 2019-01-10 | 5.80 | 5.87 | 5.75 | 5.86 | 1.03% | 0.65% | 3.01% | 1,803,500 | 10,500,000 | 115% | 5.82 | -0.02% | 5.81 | 0.36% | 5.75 | 0.82% | 5.69 | 0.35% | -0.38% | |
| 2019-01-09 | 5.76 | 5.87 | 5.75 | 5.80 | 0.35% | -0.39% | 2.31% | 2,036,100 | 11,857,000 | 132% | 5.82 | 0.95% | 5.79 | 1.44% | 5.71 | 0.92% | 5.67 | 0.21% | -0.47% | |
| 2019-01-08 | 5.81 | 5.82 | 5.73 | 5.78 | 0.17% | 0.21% | 2.17% | 1,682,700 | 9,705,000 | 109% | 5.77 | 0.23% | 5.70 | 1.15% | 5.66 | 0.78% | 5.66 | 0.14% | -0.52% | |
| 2019-01-07 | 5.68 | 5.79 | 5.68 | 5.77 | 2.12% | 0.26% | 2.14% | 1,709,500 | 9,839,000 | 107% | 5.76 | 2.92% | 5.64 | 1.09% | 5.61 | 0.47% | 5.65 | -0.37% | -0.65% | |
| 2019-01-04 | 5.50 | 5.68 | 5.44 | 5.65 | 0.00% | 1.04% | -0.35% | 1,775,700 | 9,930,000 | 98% | 5.59 | 0.68% | 5.58 | 0.32% | 5.59 | -0.34% | 5.67 | -0.58% | -0.74% | | |
|
