华邦健康( 002004.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 | 5.17 | 5.18 | 5.02 | 5.02 | -3.09% | -1.14% | -3.85% | 21,888,400 | 111,160,000 | 138% | 5.08 | -3.07% | 5.20 | -1.63% | 5.23 | -0.74% | 5.22 | -0.46% | -0.38% |  |
| 2021-01-22 | 5.31 | 5.33 | 5.17 | 5.18 | -2.26% | -1.13% | -1.24% | 19,641,400 | 102,901,000 | 129% | 5.24 | -1.39% | 5.28 | -0.28% | 5.27 | 0.02% | 5.25 | -0.27% | -0.41% | |
| 2021-01-21 | 5.33 | 5.36 | 5.28 | 5.30 | -0.56% | -0.24% | 0.78% | 15,903,700 | 84,502,000 | 100% | 5.31 | 0.00% | 5.30 | 0.49% | 5.27 | 0.38% | 5.26 | -0.08% | -0.48% | |
| 2021-01-20 | 5.33 | 5.38 | 5.26 | 5.33 | 0.19% | 0.32% | 1.27% | 14,426,900 | 76,646,000 | 84% | 5.31 | 0.64% | 5.27 | 0.53% | 5.25 | 0.57% | 5.26 | -0.08% | -0.58% | |
| 2021-01-19 | 5.22 | 5.35 | 5.18 | 5.32 | 1.92% | 0.78% | 1.01% | 20,098,500 | 106,101,000 | 117% | 5.28 | 1.05% | 5.25 | 0.61% | 5.22 | 0.37% | 5.27 | -0.21% | -0.68% | |
| 2021-01-18 | 5.20 | 5.26 | 5.16 | 5.22 | 0.19% | -0.08% | -1.10% | 13,978,600 | 73,024,000 | 81% | 5.22 | 0.37% | 5.21 | 0.46% | 5.20 | -0.15% | 5.28 | -0.58% | -0.80% | |
| 2021-01-15 | 5.19 | 5.24 | 5.18 | 5.21 | 0.39% | 0.10% | -1.86% | 10,400,400 | 54,139,000 | 53% | 5.21 | 0.00% | 5.19 | -0.10% | 5.21 | -0.69% | 5.31 | -0.60% | -0.85% | |
| 2021-01-14 | 5.17 | 5.24 | 5.17 | 5.19 | 0.00% | -0.29% | -2.83% | 11,008,000 | 57,295,000 | 53% | 5.21 | 0.76% | 5.19 | -0.36% | 5.25 | -0.44% | 5.34 | -0.43% | -0.87% | |
| 2021-01-13 | 5.23 | 5.24 | 5.12 | 5.19 | -0.38% | 0.46% | -3.24% | 14,895,400 | 76,953,000 | 68% | 5.17 | -1.00% | 5.21 | -1.19% | 5.27 | -0.55% | 5.36 | -0.69% | -0.91% | |
| 2021-01-12 | 5.19 | 5.27 | 5.18 | 5.21 | 0.19% | -0.15% | -3.54% | 11,763,900 | 61,388,000 | 52% | 5.22 | -0.53% | 5.28 | -0.43% | 5.30 | -0.41% | 5.40 | -0.42% | -0.95% | |
| 2021-01-11 | 5.35 | 5.38 | 5.18 | 5.20 | -3.17% | -0.88% | -4.13% | 19,388,200 | 101,716,000 | 83% | 5.25 | -1.39% | 5.30 | -0.54% | 5.32 | -0.78% | 5.42 | -0.79% | -0.95% | |
| 2021-01-08 | 5.20 | 5.40 | 5.15 | 5.37 | 2.68% | 0.94% | -1.77% | 27,685,000 | 147,293,000 | 113% | 5.32 | 0.13% | 5.33 | -0.32% | 5.36 | -0.85% | 5.47 | -0.89% | -0.88% | |
| 2021-01-07 | 5.38 | 5.47 | 5.18 | 5.23 | -2.79% | -1.56% | -5.18% | 28,403,700 | 150,917,000 | 118% | 5.31 | -1.14% | 5.35 | -1.06% | 5.41 | -0.84% | 5.52 | -1.08% | -0.77% | |
| 2021-01-06 | 5.40 | 5.42 | 5.34 | 5.38 | -0.74% | 0.11% | -3.52% | 13,222,200 | 71,058,000 | 56% | 5.37 | 0.04% | 5.40 | -0.90% | 5.46 | -0.66% | 5.58 | -1.14% | -0.64% | |
| 2021-01-05 | 5.38 | 5.43 | 5.31 | 5.42 | 0.37% | 0.89% | -3.90% | 19,927,100 | 107,048,000 | 76% | 5.37 | -1.09% | 5.45 | -0.77% | 5.49 | -0.53% | 5.64 | -1.36% | -0.51% | |
| 2021-01-04 | 5.54 | 5.57 | 5.37 | 5.40 | -2.53% | -0.57% | -5.56% | 33,991,900 | 184,602,000 | 119% | 5.43 | -2.23% | 5.49 | -1.29% | 5.52 | -1.08% | 5.72 | -1.12% | -0.32% | |
| 2020-12-31 | 5.51 | 5.64 | 5.49 | 5.54 | 0.54% | -0.27% | -4.20% | 22,062,200 | 122,549,000 | 78% | 5.56 | 0.33% | 5.57 | 0.14% | 5.58 | -0.84% | 5.78 | -0.82% | -0.18% | |
| 2020-12-30 | 5.53 | 5.58 | 5.48 | 5.51 | -0.72% | -0.49% | -5.51% | 16,863,600 | 93,372,000 | 57% | 5.54 | -1.09% | 5.56 | -0.73% | 5.63 | -0.97% | 5.83 | -0.75% | -0.04% | |
| 2020-12-29 | 5.52 | 5.68 | 5.48 | 5.55 | 0.91% | -0.86% | -5.53% | 21,218,500 | 118,779,000 | 66% | 5.60 | 1.18% | 5.60 | -1.03% | 5.68 | -1.47% | 5.88 | -1.09% | 0.10% | |
| 2020-12-28 | 5.58 | 5.62 | 5.47 | 5.50 | -1.43% | -0.60% | -7.41% | 22,272,300 | 123,226,000 | 58% | 5.53 | -1.97% | 5.66 | -1.62% | 5.77 | -1.72% | 5.94 | -0.44% | 0.40% | |
| 2020-12-25 | 5.80 | 5.80 | 5.56 | 5.58 | -3.63% | -1.13% | -6.47% | 31,044,200 | 175,219,000 | 71% | 5.64 | -2.67% | 5.75 | -2.21% | 5.87 | -1.05% | 5.97 | -0.07% | 0.67% | |
| 2020-12-24 | 5.85 | 5.85 | 5.74 | 5.79 | -0.34% | -0.16% | -3.02% | 21,680,000 | 125,728,000 | 51% | 5.80 | -0.74% | 5.88 | -1.23% | 5.93 | -0.64% | 5.97 | 0.15% | 0.71% | |
| 2020-12-23 | 5.86 | 5.90 | 5.79 | 5.81 | -0.51% | -0.55% | -2.53% | 23,474,200 | 137,133,000 | 56% | 5.84 | -1.83% | 5.95 | -0.39% | 5.97 | -0.55% | 5.96 | 0.24% | 0.73% | |
| 2020-12-22 | 5.98 | 6.08 | 5.83 | 5.84 | -2.67% | -1.87% | -1.80% | 35,634,300 | 212,077,000 | 86% | 5.95 | -1.03% | 5.98 | -0.43% | 6.00 | -0.73% | 5.95 | 0.22% | 0.77% | |
| 2020-12-21 | 5.92 | 6.17 | 5.88 | 6.00 | 1.18% | -0.22% | 1.11% | 41,805,100 | 251,392,000 | 107% | 6.01 | 1.04% | 6.00 | -0.22% | 6.05 | 0.33% | 5.93 | 0.47% | 0.76% | |
| 2020-12-18 | 6.03 | 6.04 | 5.89 | 5.93 | -2.15% | -0.35% | 0.41% | 33,710,000 | 200,622,000 | 90% | 5.95 | -1.44% | 6.01 | -1.02% | 6.03 | 0.50% | 5.91 | 0.26% | 0.69% | |
| 2020-12-17 | 6.03 | 6.14 | 5.98 | 6.06 | -0.16% | 0.36% | 2.87% | 32,423,000 | 195,775,000 | 94% | 6.04 | -0.15% | 6.08 | 0.66% | 6.00 | 0.66% | 5.89 | 0.60% | 0.65% | |
| 2020-12-16 | 6.02 | 6.12 | 5.98 | 6.07 | -0.65% | 0.38% | 3.65% | 38,650,200 | 233,727,000 | 118% | 6.05 | -0.98% | 6.04 | 1.00% | 5.96 | 0.88% | 5.86 | 0.69% | 0.57% | |
| 2020-12-15 | 6.04 | 6.23 | 5.98 | 6.11 | 0.83% | 0.05% | 5.06% | 73,975,700 | 451,743,000 | 250% | 6.11 | 2.42% | 5.98 | 2.33% | 5.90 | 1.92% | 5.82 | 1.86% | 0.43% | |
| 2020-12-14 | 5.73 | 6.11 | 5.70 | 6.06 | 0.00% | 1.63% | 6.13% | 77,899,000 | 464,542,000 | 327% | 5.96 | 5.65% | 5.84 | 3.22% | 5.79 | 2.59% | 5.71 | 2.31% | 0.21% | | |
|
