广济药业( 000952.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 | 9.22 | 9.39 | 9.10 | 9.27 | 0.87% | -0.01% | 2.24% | 2,001,500 | 18,556,000 | 192% | 9.27 | 1.05% | 9.23 | 0.68% | 9.19 | 0.92% | 9.07 | 0.43% | -0.34% | |
| 2019-08-22 | 9.16 | 9.20 | 9.13 | 9.19 | 0.44% | 0.16% | 1.79% | 599,700 | 5,502,000 | 62% | 9.18 | 0.22% | 9.17 | 0.30% | 9.10 | 0.80% | 9.03 | 0.12% | -0.51% | |
| 2019-08-21 | 9.17 | 9.21 | 9.12 | 9.15 | -0.22% | -0.05% | 1.47% | 661,700 | 6,058,000 | 70% | 9.16 | -0.19% | 9.14 | 0.66% | 9.03 | 0.22% | 9.02 | 0.14% | -0.56% | |
| 2019-08-20 | 9.16 | 9.25 | 9.11 | 9.17 | 0.00% | -0.02% | 1.84% | 1,224,100 | 11,228,000 | 128% | 9.17 | 0.64% | 9.08 | 1.27% | 9.01 | 0.56% | 9.00 | 0.27% | -0.64% | |
| 2019-08-19 | 8.93 | 9.23 | 8.93 | 9.17 | 2.80% | 0.61% | 2.12% | 1,851,700 | 16,877,000 | 179% | 9.11 | 2.13% | 8.97 | 0.99% | 8.96 | 0.73% | 8.98 | -0.22% | -0.79% | |
| 2019-08-16 | 8.87 | 8.99 | 8.83 | 8.92 | 0.22% | -0.04% | -0.89% | 1,094,700 | 9,769,000 | 113% | 8.92 | 1.65% | 8.88 | 0.18% | 8.89 | -0.47% | 9.00 | -1.02% | -0.79% | |
| 2019-08-15 | 8.80 | 8.91 | 8.70 | 8.90 | -0.34% | 1.38% | -2.12% | 1,199,700 | 10,532,000 | 116% | 8.78 | -2.18% | 8.86 | -0.94% | 8.94 | -0.67% | 9.09 | -0.96% | -0.72% | |
| 2019-08-14 | 8.96 | 9.02 | 8.92 | 8.93 | 0.22% | -0.50% | -2.73% | 733,800 | 6,586,000 | 76% | 8.98 | 0.93% | 8.95 | -0.62% | 9.00 | 0.01% | 9.18 | -0.64% | -0.64% | |
| 2019-08-13 | 8.92 | 8.96 | 8.83 | 8.91 | -1.11% | 0.20% | -3.57% | 669,400 | 5,952,000 | 68% | 8.89 | -0.91% | 9.00 | -0.38% | 9.00 | -0.10% | 9.24 | -0.80% | -0.61% | |
| 2019-08-12 | 8.88 | 9.11 | 8.88 | 9.01 | 0.00% | 0.40% | -3.26% | 605,200 | 5,431,000 | 61% | 8.97 | -1.27% | 9.04 | 0.08% | 9.00 | -0.91% | 9.31 | -0.75% | -0.56% | |
| 2019-08-09 | 9.04 | 9.21 | 9.00 | 9.01 | 0.33% | -0.87% | -3.99% | 1,081,900 | 9,833,000 | 105% | 9.09 | 1.05% | 9.03 | 0.53% | 9.09 | -1.37% | 9.38 | -1.24% | -0.49% | |
| 2019-08-08 | 8.96 | 9.04 | 8.91 | 8.98 | 0.22% | -0.17% | -5.49% | 436,800 | 3,929,000 | 37% | 9.00 | 0.29% | 8.98 | -1.26% | 9.21 | -0.84% | 9.50 | -0.40% | -0.38% | |
| 2019-08-07 | 8.94 | 9.02 | 8.93 | 8.96 | 0.22% | -0.10% | -6.08% | 791,400 | 7,098,000 | 65% | 8.97 | -0.17% | 9.10 | -1.96% | 9.29 | -1.07% | 9.54 | -0.62% | -0.36% | |
| 2019-08-06 | 9.19 | 9.26 | 8.79 | 8.94 | -4.79% | -0.49% | -6.87% | 2,013,500 | 18,090,000 | 159% | 8.98 | -4.89% | 9.28 | -3.09% | 9.39 | -2.63% | 9.60 | -1.28% | -0.31% | |
| 2019-08-05 | 9.55 | 9.55 | 9.38 | 9.39 | -1.78% | -0.59% | -3.42% | 935,300 | 8,835,000 | 87% | 9.45 | -1.41% | 9.58 | -0.89% | 9.65 | -0.74% | 9.72 | -0.21% | -0.20% | |
| 2019-08-02 | 9.72 | 9.72 | 9.50 | 9.56 | -2.05% | -0.22% | -1.88% | 1,440,000 | 13,797,000 | 132% | 9.58 | -1.59% | 9.66 | -1.11% | 9.72 | -0.94% | 9.74 | -0.35% | -0.25% | |
| 2019-08-01 | 9.73 | 9.80 | 9.70 | 9.76 | 0.21% | 0.25% | -0.17% | 698,200 | 6,798,000 | 68% | 9.74 | -0.13% | 9.77 | -0.20% | 9.81 | 0.01% | 9.78 | -0.14% | -0.32% | |
| 2019-07-31 | 9.79 | 9.79 | 9.73 | 9.74 | -0.51% | -0.09% | -0.52% | 709,100 | 6,913,000 | 66% | 9.75 | -0.67% | 9.79 | -0.45% | 9.81 | 0.09% | 9.79 | -0.30% | -0.31% | |
| 2019-07-30 | 9.83 | 9.88 | 9.77 | 9.79 | 0.31% | -0.25% | -0.31% | 830,700 | 8,153,000 | 71% | 9.82 | 0.20% | 9.83 | 0.16% | 9.80 | 0.13% | 9.82 | -0.32% | -0.28% | |
| 2019-07-29 | 9.87 | 9.87 | 9.74 | 9.76 | -1.31% | -0.36% | -0.92% | 1,016,000 | 9,952,000 | 78% | 9.80 | -0.65% | 9.82 | 0.20% | 9.79 | 0.24% | 9.85 | -0.04% | -0.26% | |
| 2019-07-26 | 9.76 | 9.95 | 9.73 | 9.89 | 1.33% | 0.31% | 0.36% | 2,044,100 | 20,152,000 | 146% | 9.86 | 1.18% | 9.80 | 0.72% | 9.76 | 0.21% | 9.86 | -0.11% | -0.27% | |
| 2019-07-25 | 9.72 | 9.78 | 9.71 | 9.76 | 0.31% | 0.16% | -1.07% | 882,400 | 8,598,000 | 66% | 9.74 | 0.10% | 9.73 | 0.23% | 9.74 | -0.32% | 9.87 | -0.20% | -0.26% | |
| 2019-07-24 | 9.69 | 9.75 | 9.68 | 9.73 | 0.52% | -0.04% | -1.58% | 1,226,200 | 11,936,000 | 88% | 9.73 | 0.52% | 9.71 | -0.43% | 9.77 | -0.69% | 9.89 | -0.19% | -0.24% | |
| 2019-07-23 | 9.66 | 9.73 | 9.64 | 9.68 | 0.41% | -0.04% | -2.27% | 556,400 | 5,388,000 | 38% | 9.68 | -0.01% | 9.75 | -0.57% | 9.84 | -0.63% | 9.91 | -0.16% | -0.23% | |
| 2019-07-22 | 9.84 | 9.88 | 9.62 | 9.64 | -2.33% | -0.46% | -2.83% | 1,284,500 | 12,441,000 | 77% | 9.69 | -1.95% | 9.80 | -1.19% | 9.90 | -0.21% | 9.92 | -0.66% | -0.22% | |
| 2019-07-19 | 9.86 | 9.94 | 9.85 | 9.87 | 0.30% | -0.08% | -1.17% | 863,700 | 8,532,000 | 42% | 9.88 | 0.05% | 9.92 | -0.43% | 9.93 | -0.12% | 9.99 | -1.08% | -0.15% | |
| 2019-07-18 | 9.98 | 9.98 | 9.83 | 9.84 | -1.50% | -0.33% | -2.54% | 1,242,800 | 12,270,000 | 43% | 9.87 | -1.08% | 9.96 | 0.22% | 9.94 | -0.17% | 10.10 | -0.05% | 0.05% |  |
| 2019-07-17 | 10.05 | 10.05 | 9.95 | 9.99 | -0.60% | 0.09% | -1.10% | 1,592,300 | 15,892,000 | 56% | 9.98 | -0.24% | 9.94 | 0.04% | 9.95 | 0.09% | 10.10 | -0.03% | 0.05% | |
| 2019-07-16 | 9.84 | 10.08 | 9.82 | 10.05 | 1.62% | 0.45% | -0.53% | 2,138,900 | 21,400,000 | 76% | 10.01 | 1.58% | 9.94 | 0.16% | 9.95 | 0.10% | 10.10 | -0.07% | 0.07% | |
| 2019-07-15 | 9.86 | 9.94 | 9.72 | 9.89 | 0.00% | 0.42% | -2.19% | 2,089,600 | 20,581,000 | 74% | 9.85 | -1.25% | 9.92 | -0.39% | 9.94 | -0.92% | 10.11 | -0.16% | 0.09% | | |
|
