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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-01-25 | 7.07 | 7.08 | 6.90 | 6.95 | -1.84% | -0.39% | -0.20% | 1,173,300 | 8,186,000 | 59% | 6.98 | -1.26% | 7.05 | -1.12% | 7.09 | 0.11% | 6.96 | -0.04% | -0.43% |  |
| 2021-01-22 | 7.09 | 7.14 | 7.01 | 7.08 | -0.28% | 0.20% | 1.62% | 1,290,400 | 9,118,000 | 63% | 7.07 | -0.30% | 7.13 | 0.17% | 7.09 | 0.64% | 6.97 | -0.12% | -0.48% | |
| 2021-01-21 | 7.14 | 7.17 | 7.02 | 7.10 | -1.39% | 0.18% | 1.79% | 1,986,800 | 14,081,000 | 94% | 7.09 | -1.45% | 7.12 | 0.44% | 7.04 | 1.00% | 6.98 | -0.30% | -0.53% | |
| 2021-01-20 | 7.04 | 7.32 | 6.98 | 7.20 | 2.27% | 0.13% | 2.92% | 2,962,000 | 21,301,000 | 126% | 7.19 | 2.26% | 7.09 | 2.13% | 6.97 | 1.56% | 7.00 | 0.00% | -0.65% | |
| 2021-01-19 | 6.95 | 7.10 | 6.92 | 7.04 | 1.29% | 0.11% | 0.63% | 1,674,300 | 11,773,000 | 73% | 7.03 | 0.72% | 6.94 | 1.55% | 6.86 | 0.13% | 7.00 | -0.47% | -0.74% | |
| 2021-01-18 | 6.88 | 7.08 | 6.84 | 6.95 | 1.16% | -0.46% | -1.12% | 1,944,000 | 13,573,000 | 81% | 6.98 | 2.56% | 6.84 | 0.74% | 6.86 | -0.06% | 7.03 | -0.54% | -0.77% | |
| 2021-01-15 | 6.75 | 6.88 | 6.69 | 6.87 | 2.23% | 0.91% | -2.79% | 1,733,500 | 11,801,000 | 70% | 6.81 | 1.48% | 6.79 | -0.69% | 6.86 | -0.78% | 7.07 | -0.62% | -0.77% | |
| 2021-01-14 | 6.70 | 6.78 | 6.62 | 6.72 | -0.30% | 0.16% | -5.50% | 1,872,500 | 12,562,000 | 75% | 6.71 | -1.64% | 6.83 | -1.13% | 6.91 | -1.44% | 7.11 | -0.68% | -0.78% | |
| 2021-01-13 | 6.97 | 6.97 | 6.74 | 6.74 | -3.30% | -1.19% | -5.87% | 2,903,500 | 19,804,000 | 122% | 6.82 | -1.76% | 6.91 | -1.55% | 7.01 | -1.23% | 7.16 | -0.83% | -0.75% | |
| 2021-01-12 | 6.92 | 7.02 | 6.89 | 6.97 | 0.58% | 0.39% | -3.46% | 2,350,800 | 16,322,000 | 109% | 6.94 | -0.83% | 7.02 | -1.13% | 7.10 | -1.05% | 7.22 | -0.65% | -0.72% | |
| 2021-01-11 | 7.20 | 7.20 | 6.90 | 6.93 | -3.48% | -1.01% | -4.64% | 1,982,000 | 13,875,000 | 97% | 7.00 | -1.88% | 7.10 | -0.95% | 7.18 | -0.94% | 7.27 | -0.55% | -0.71% | |
| 2021-01-08 | 7.11 | 7.24 | 7.01 | 7.18 | 1.13% | 0.63% | -1.74% | 1,849,700 | 13,198,000 | 96% | 7.14 | 0.13% | 7.17 | -0.79% | 7.24 | -0.56% | 7.31 | -0.68% | -0.71% | |
| 2021-01-07 | 7.25 | 7.29 | 7.05 | 7.10 | -2.61% | -0.36% | -3.49% | 4,721,200 | 33,641,000 | 237% | 7.13 | -2.36% | 7.22 | -1.90% | 7.29 | -1.43% | 7.36 | -1.46% | -0.73% | |
| 2021-01-06 | 7.40 | 7.40 | 7.27 | 7.29 | -1.22% | -0.11% | -2.36% | 1,955,200 | 14,270,000 | 118% | 7.30 | -0.86% | 7.36 | -0.66% | 7.39 | -0.35% | 7.47 | -0.89% | -0.63% | |
| 2021-01-05 | 7.42 | 7.43 | 7.30 | 7.38 | -0.40% | 0.26% | -2.03% | 2,300,900 | 16,937,000 | 139% | 7.36 | -0.96% | 7.41 | -0.46% | 7.42 | -0.28% | 7.53 | -0.79% | -0.58% | |
| 2021-01-04 | 7.50 | 7.50 | 7.38 | 7.41 | -0.80% | -0.30% | -2.41% | 2,023,500 | 15,038,000 | 127% | 7.43 | -0.54% | 7.45 | 0.03% | 7.44 | -0.11% | 7.59 | -0.55% | -0.54% | |
| 2020-12-31 | 7.46 | 7.54 | 7.40 | 7.47 | 0.13% | -0.03% | -2.16% | 1,382,200 | 10,328,000 | 93% | 7.47 | 0.40% | 7.45 | 0.23% | 7.45 | -0.53% | 7.64 | -0.69% | -0.53% | |
| 2020-12-30 | 7.46 | 7.50 | 7.36 | 7.46 | 0.40% | 0.24% | -2.97% | 1,063,400 | 7,914,000 | 66% | 7.44 | 0.42% | 7.43 | -0.12% | 7.49 | -0.90% | 7.69 | -0.42% | -0.55% | |
| 2020-12-29 | 7.41 | 7.45 | 7.36 | 7.43 | 0.27% | 0.26% | -3.76% | 1,066,900 | 7,907,000 | 64% | 7.41 | -0.26% | 7.44 | -1.01% | 7.55 | -1.16% | 7.72 | -0.52% | -0.57% | |
| 2020-12-28 | 7.49 | 7.50 | 7.40 | 7.41 | -1.20% | -0.27% | -4.51% | 1,260,900 | 9,368,000 | 75% | 7.43 | -0.51% | 7.51 | -1.33% | 7.64 | -0.92% | 7.76 | -0.58% | -0.56% | |
| 2020-12-25 | 7.57 | 7.57 | 7.39 | 7.50 | -0.13% | 0.43% | -3.91% | 1,141,900 | 8,528,000 | 65% | 7.47 | -1.48% | 7.61 | -1.40% | 7.71 | -0.70% | 7.81 | -0.57% | -0.55% | |
| 2020-12-24 | 7.73 | 7.78 | 7.47 | 7.51 | -2.85% | -0.92% | -4.33% | 2,308,300 | 17,498,000 | 124% | 7.58 | -2.37% | 7.72 | -1.33% | 7.77 | -1.01% | 7.85 | -0.82% | -0.56% | |
| 2020-12-23 | 7.76 | 7.85 | 7.71 | 7.73 | -0.90% | -0.44% | -2.34% | 1,636,200 | 12,704,000 | 94% | 7.76 | -1.16% | 7.83 | -0.48% | 7.85 | -0.23% | 7.92 | -0.49% | -0.50% | |
| 2020-12-22 | 7.89 | 7.92 | 7.78 | 7.80 | -1.14% | -0.70% | -1.94% | 1,951,900 | 15,332,000 | 116% | 7.86 | 0.03% | 7.86 | -0.09% | 7.87 | -0.25% | 7.95 | -0.33% | -0.47% | |
| 2020-12-21 | 7.88 | 7.92 | 7.80 | 7.89 | -0.25% | 0.47% | -1.13% | 1,693,400 | 13,298,000 | 109% | 7.85 | -0.66% | 7.87 | -0.04% | 7.89 | -0.25% | 7.98 | -0.47% | -0.46% | |
| 2020-12-18 | 7.91 | 7.95 | 7.87 | 7.91 | -0.13% | 0.06% | -1.35% | 891,200 | 7,045,000 | 60% | 7.91 | 0.43% | 7.87 | -0.24% | 7.91 | -0.25% | 8.02 | -0.39% | -0.43% | |
| 2020-12-17 | 7.85 | 7.95 | 7.71 | 7.92 | 0.89% | 0.62% | -1.60% | 2,490,500 | 19,603,000 | 164% | 7.87 | 0.14% | 7.89 | -0.39% | 7.93 | -0.76% | 8.05 | -0.95% | -0.41% | |
| 2020-12-16 | 7.97 | 7.98 | 7.80 | 7.85 | -1.38% | -0.13% | -3.40% | 1,451,000 | 11,405,000 | 98% | 7.86 | -1.44% | 7.92 | -0.53% | 7.99 | -0.75% | 8.13 | -0.56% | -0.32% | |
| 2020-12-15 | 7.95 | 8.04 | 7.89 | 7.96 | 0.13% | -0.19% | -2.59% | 1,234,300 | 9,843,000 | 87% | 7.98 | 0.43% | 7.97 | -0.67% | 8.05 | -0.40% | 8.17 | -0.39% | -0.28% | |
| 2020-12-14 | 7.92 | 8.04 | 7.85 | 7.95 | 0.00% | 0.11% | -3.10% | 1,773,100 | 14,081,000 | 124% | 7.94 | -0.49% | 8.02 | -0.99% | 8.08 | -0.87% | 8.20 | -0.51% | -0.26% | | |
|
