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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-02-21 | 10.29 | 10.39 | 10.18 | 10.19 | -0.88% | -0.95% | 0.32% | 4,889,300 | 50,303,000 | 137% | 10.29 | 0.71% | 10.29 | 0.06% | 10.26 | 0.38% | 10.16 | 0.62% | 0.34% |  |
| 2019-02-20 | 10.32 | 10.32 | 10.12 | 10.28 | 0.10% | 0.63% | 1.83% | 3,372,000 | 34,448,000 | 101% | 10.22 | -1.14% | 10.28 | 0.25% | 10.22 | 0.27% | 10.10 | 0.27% | 0.22% | |
| 2019-02-19 | 10.35 | 10.54 | 10.20 | 10.27 | -0.87% | -0.62% | 2.01% | 6,020,100 | 62,211,000 | 195% | 10.33 | 0.64% | 10.26 | 1.00% | 10.19 | 0.68% | 10.07 | 0.84% | 0.17% | |
| 2019-02-18 | 10.11 | 10.38 | 10.10 | 10.36 | 2.98% | 0.90% | 3.77% | 4,594,700 | 47,177,000 | 175% | 10.27 | 1.98% | 10.16 | 0.75% | 10.12 | 0.73% | 9.98 | 0.66% | 0.05% | |
| 2019-02-15 | 10.11 | 10.12 | 10.03 | 10.06 | -0.49% | -0.09% | 1.42% | 2,662,500 | 26,810,000 | 113% | 10.07 | -0.06% | 10.08 | 0.03% | 10.05 | 0.39% | 9.92 | 0.21% | -0.03% | |
| 2019-02-14 | 10.10 | 10.14 | 10.03 | 10.11 | -0.20% | 0.35% | 2.14% | 3,513,000 | 35,394,000 | 160% | 10.08 | -0.14% | 10.08 | 0.42% | 10.01 | 1.03% | 9.90 | 0.32% | -0.06% | |
| 2019-02-13 | 10.04 | 10.15 | 10.02 | 10.13 | 0.60% | 0.41% | 2.68% | 4,580,600 | 46,215,000 | 237% | 10.09 | 0.25% | 10.04 | 1.15% | 9.91 | 1.02% | 9.87 | 0.65% | -0.10% | |
| 2019-02-12 | 9.92 | 10.13 | 9.89 | 10.07 | 1.31% | 0.06% | 2.73% | 3,302,700 | 33,237,000 | 211% | 10.06 | 1.97% | 9.92 | 2.56% | 9.81 | 1.45% | 9.80 | 0.49% | -0.19% | |
| 2019-02-11 | 9.71 | 9.94 | 9.70 | 9.94 | 2.58% | 0.71% | 1.91% | 2,049,600 | 20,229,000 | 146% | 9.87 | 2.81% | 9.67 | 0.65% | 9.67 | 0.28% | 9.75 | -0.29% | -0.25% |  |
| 2019-02-01 | 9.55 | 9.69 | 9.46 | 9.69 | 2.54% | 0.94% | -0.94% | 1,137,400 | 10,919,000 | 79% | 9.60 | 0.59% | 9.61 | 0.08% | 9.64 | -0.44% | 9.78 | -0.39% | -0.21% | |
| 2019-01-31 | 9.71 | 9.75 | 9.45 | 9.45 | -2.58% | -0.98% | -3.77% | 2,470,600 | 23,579,000 | 161% | 9.54 | -2.15% | 9.60 | -1.15% | 9.69 | -0.89% | 9.82 | -0.59% | -0.16% | |
| 2019-01-30 | 9.56 | 9.87 | 9.56 | 9.70 | 1.15% | -0.55% | -1.80% | 1,234,900 | 12,045,000 | 86% | 9.75 | 1.88% | 9.72 | -0.38% | 9.77 | -0.18% | 9.88 | -0.23% | -0.11% | |
| 2019-01-29 | 9.65 | 9.75 | 9.50 | 9.59 | -1.24% | 0.17% | -3.14% | 1,377,600 | 13,189,000 | 93% | 9.57 | -2.49% | 9.75 | -1.04% | 9.79 | -0.84% | 9.90 | -0.34% | -0.08% | |
| 2019-01-28 | 9.86 | 9.92 | 9.70 | 9.71 | -1.52% | -1.10% | -2.26% | 1,403,400 | 13,779,000 | 97% | 9.82 | -0.58% | 9.85 | -0.21% | 9.87 | -0.72% | 9.94 | -0.11% | -0.05% | |
| 2019-01-25 | 9.89 | 9.93 | 9.84 | 9.86 | -0.20% | -0.15% | -0.86% | 1,227,100 | 12,117,000 | 87% | 9.88 | -0.04% | 9.88 | -0.21% | 9.95 | -0.19% | 9.95 | -0.10% | -0.06% | |
| 2019-01-24 | 9.88 | 9.92 | 9.82 | 9.88 | 0.10% | 0.01% | -0.76% | 961,700 | 9,501,000 | 68% | 9.88 | 0.09% | 9.90 | -0.84% | 9.96 | 0.02% | 9.96 | -0.14% | -0.06% | |
| 2019-01-23 | 9.88 | 9.92 | 9.83 | 9.87 | 0.00% | 0.00% | -1.00% | 838,900 | 8,280,000 | 57% | 9.87 | -0.51% | 9.98 | -0.14% | 9.96 | -0.15% | 9.97 | -0.23% | -0.03% | |
| 2019-01-22 | 10.04 | 10.04 | 9.84 | 9.87 | -1.69% | -0.51% | -1.23% | 1,477,100 | 14,654,000 | 91% | 9.92 | -1.48% | 9.99 | 0.07% | 9.98 | -0.02% | 9.99 | -0.06% | 0.02% | |
| 2019-01-21 | 10.04 | 10.13 | 10.01 | 10.04 | 0.00% | -0.30% | 0.41% | 1,992,400 | 20,063,000 | 125% | 10.07 | 0.97% | 9.99 | 0.31% | 9.98 | 0.33% | 10.00 | 0.06% | 0.05% | |
| 2019-01-18 | 9.90 | 10.06 | 9.87 | 10.04 | 1.72% | 0.67% | 0.47% | 1,899,200 | 18,940,000 | 119% | 9.97 | 0.70% | 9.96 | 0.16% | 9.95 | -0.01% | 9.99 | 0.10% | 0.06% | |
| 2019-01-17 | 10.02 | 10.05 | 9.85 | 9.87 | -1.50% | -0.34% | -1.13% | 1,688,000 | 16,718,000 | 105% | 9.90 | -0.93% | 9.94 | -0.11% | 9.95 | -0.32% | 9.98 | -0.04% | 0.06% | |
| 2019-01-16 | 9.97 | 10.04 | 9.95 | 10.02 | 0.50% | 0.23% | 0.33% | 1,377,300 | 13,769,000 | 90% | 10.00 | 0.73% | 9.95 | 0.02% | 9.98 | -0.32% | 9.99 | 0.05% | 0.08% | |
| 2019-01-15 | 9.91 | 9.98 | 9.86 | 9.97 | 0.71% | 0.45% | -0.12% | 1,289,300 | 12,796,000 | 88% | 9.93 | -0.04% | 9.95 | -0.42% | 10.01 | -0.09% | 9.98 | -0.05% | 0.08% | |
| 2019-01-14 | 10.00 | 10.02 | 9.88 | 9.90 | -1.00% | -0.29% | -0.87% | 1,245,800 | 12,369,000 | 87% | 9.93 | -0.70% | 9.99 | -0.63% | 10.02 | -0.14% | 9.99 | -0.16% | 0.07% | |
| 2019-01-11 | 9.99 | 10.03 | 9.97 | 10.00 | 0.00% | 0.01% | -0.03% | 1,106,300 | 11,062,000 | 76% | 10.00 | -0.36% | 10.05 | 0.08% | 10.03 | 0.25% | 10.00 | -0.15% | 0.07% | |
| 2019-01-10 | 10.04 | 10.13 | 9.97 | 10.00 | -0.40% | -0.35% | -0.18% | 1,557,800 | 15,632,000 | 100% | 10.04 | -0.55% | 10.05 | 0.05% | 10.01 | 0.17% | 10.02 | 0.19% | 0.10% | |
| 2019-01-09 | 10.00 | 10.20 | 9.98 | 10.04 | 0.60% | -0.50% | 0.41% | 2,436,100 | 24,581,000 | 132% | 10.09 | 1.13% | 10.04 | 0.78% | 9.99 | 0.42% | 10.00 | 0.25% | 0.08% | |
| 2019-01-08 | 10.07 | 10.07 | 9.90 | 9.98 | -0.89% | 0.03% | 0.06% | 1,340,800 | 13,377,000 | 77% | 9.98 | -0.46% | 9.96 | 0.16% | 9.95 | 0.02% | 9.97 | 0.20% | 0.02% | |
| 2019-01-07 | 10.04 | 10.08 | 9.96 | 10.07 | 1.10% | 0.47% | 1.17% | 1,957,900 | 19,625,000 | 116% | 10.02 | 1.34% | 9.95 | 0.48% | 9.95 | -0.13% | 9.95 | 0.23% | -0.08% | |
| 2019-01-04 | 9.79 | 10.01 | 9.64 | 9.96 | 0.00% | 0.70% | 0.29% | 1,915,900 | 18,950,000 | 118% | 9.89 | -0.12% | 9.90 | -0.32% | 9.96 | -0.69% | 9.93 | 0.11% | -0.25% | | |
|
