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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-08-23 | 4.65 | 4.65 | 4.57 | 4.62 | 1.32% | 0.17% | 2.35% | 7,442,900 | 34,323,000 | 153% | 4.61 | 1.47% | 4.58 | 0.53% | 4.57 | 0.68% | 4.51 | 0.40% | -0.35% | |
| 2019-08-22 | 4.57 | 4.58 | 4.51 | 4.56 | 0.00% | 0.33% | 1.42% | 4,671,900 | 21,233,000 | 105% | 4.55 | -0.29% | 4.56 | -0.11% | 4.54 | 0.60% | 4.50 | 0.13% | -0.43% | |
| 2019-08-21 | 4.56 | 4.58 | 4.54 | 4.56 | 0.22% | 0.04% | 1.56% | 3,123,000 | 14,235,000 | 73% | 4.56 | -0.11% | 4.56 | 0.55% | 4.51 | 0.22% | 4.49 | 0.13% | -0.50% | |
| 2019-08-20 | 4.59 | 4.64 | 4.50 | 4.55 | -0.87% | -0.28% | 1.47% | 7,515,400 | 34,290,000 | 174% | 4.56 | 0.07% | 4.54 | 1.25% | 4.50 | 0.69% | 4.48 | 0.02% | -0.59% | |
| 2019-08-19 | 4.49 | 4.60 | 4.48 | 4.59 | 2.91% | 0.66% | 2.39% | 6,513,600 | 29,700,000 | 145% | 4.56 | 2.27% | 4.48 | 1.04% | 4.47 | 0.90% | 4.48 | -0.18% | -0.66% |  |
| 2019-08-16 | 4.41 | 4.53 | 4.41 | 4.46 | 0.68% | 0.02% | -0.69% | 4,696,800 | 20,945,000 | 107% | 4.46 | 1.66% | 4.43 | 0.36% | 4.43 | 0.02% | 4.49 | -0.62% | -0.66% | |
| 2019-08-15 | 4.39 | 4.45 | 4.33 | 4.43 | -0.45% | 1.00% | -1.97% | 4,420,300 | 19,387,000 | 98% | 4.39 | -1.81% | 4.42 | -0.47% | 4.43 | -0.52% | 4.52 | -0.90% | -0.62% | |
| 2019-08-14 | 4.45 | 4.50 | 4.43 | 4.45 | 0.68% | -0.38% | -2.41% | 2,922,900 | 13,058,000 | 65% | 4.47 | 1.11% | 4.44 | -0.02% | 4.45 | -0.07% | 4.56 | -0.83% | -0.54% | |
| 2019-08-13 | 4.44 | 4.45 | 4.40 | 4.42 | -0.90% | 0.05% | -3.87% | 2,084,000 | 9,207,000 | 43% | 4.42 | -0.32% | 4.44 | -0.38% | 4.46 | -0.78% | 4.60 | -0.80% | -0.49% | |
| 2019-08-12 | 4.43 | 4.49 | 4.39 | 4.46 | 0.22% | 0.63% | -3.78% | 6,099,200 | 27,032,000 | 114% | 4.43 | -0.96% | 4.46 | -0.56% | 4.49 | -1.12% | 4.64 | -0.86% | -0.44% | |
| 2019-08-09 | 4.48 | 4.52 | 4.43 | 4.45 | -0.67% | -0.56% | -4.81% | 2,793,700 | 12,501,000 | 54% | 4.48 | -0.40% | 4.48 | -0.82% | 4.54 | -0.85% | 4.68 | -0.43% | -0.34% | |
| 2019-08-08 | 4.48 | 4.53 | 4.47 | 4.48 | 0.45% | -0.29% | -4.58% | 2,808,600 | 12,619,000 | 53% | 4.49 | 0.31% | 4.52 | -0.94% | 4.58 | -0.95% | 4.70 | -0.53% | -0.27% | |
| 2019-08-07 | 4.51 | 4.52 | 4.46 | 4.46 | -0.45% | -0.42% | -5.51% | 3,851,600 | 17,252,000 | 66% | 4.48 | -1.41% | 4.56 | -1.17% | 4.63 | -1.24% | 4.72 | -0.74% | -0.21% | |
| 2019-08-06 | 4.66 | 4.67 | 4.46 | 4.48 | -3.86% | -1.39% | -5.78% | 9,252,900 | 42,034,000 | 150% | 4.54 | -2.84% | 4.62 | -2.27% | 4.68 | -1.82% | 4.76 | -0.77% | -0.11% | |
| 2019-08-05 | 4.71 | 4.72 | 4.63 | 4.66 | -1.27% | -0.34% | -2.75% | 4,359,200 | 20,384,000 | 80% | 4.68 | -0.53% | 4.72 | -1.05% | 4.77 | -0.44% | 4.79 | -0.10% | -0.02% | |
| 2019-08-02 | 4.72 | 4.73 | 4.66 | 4.72 | -1.05% | 0.40% | -1.61% | 4,984,800 | 23,434,000 | 88% | 4.70 | -1.94% | 4.77 | -0.91% | 4.79 | -0.33% | 4.80 | -0.25% | 0.00% | |
| 2019-08-01 | 4.80 | 4.84 | 4.76 | 4.77 | -1.04% | -0.50% | -0.81% | 4,493,300 | 21,541,000 | 80% | 4.79 | -0.54% | 4.82 | -0.02% | 4.81 | -0.06% | 4.81 | -0.06% | 0.03% | |
| 2019-07-31 | 4.79 | 4.85 | 4.78 | 4.82 | 0.42% | 0.00% | 0.17% | 5,707,200 | 27,507,000 | 92% | 4.82 | -0.23% | 4.82 | 0.21% | 4.81 | -0.23% | 4.81 | -0.37% | 0.00% | |
| 2019-07-30 | 4.78 | 4.86 | 4.78 | 4.80 | 0.42% | -0.64% | -0.62% | 6,429,400 | 31,059,000 | 93% | 4.83 | 0.69% | 4.81 | 0.17% | 4.82 | 0.21% | 4.83 | -0.29% | 0.05% | |
| 2019-07-29 | 4.79 | 4.84 | 4.77 | 4.78 | -0.83% | -0.38% | -1.32% | 4,284,600 | 20,558,000 | 55% | 4.80 | 0.27% | 4.80 | -0.52% | 4.81 | 0.21% | 4.84 | 0.17% | 0.08% | |
| 2019-07-26 | 4.77 | 4.82 | 4.76 | 4.82 | 0.63% | 0.73% | -0.33% | 4,319,400 | 20,668,000 | 51% | 4.79 | -0.54% | 4.83 | 0.08% | 4.80 | -0.15% | 4.84 | 0.21% | 0.00% | |
| 2019-07-25 | 4.86 | 4.89 | 4.77 | 4.79 | -1.44% | -0.44% | -0.75% | 6,969,200 | 33,532,000 | 81% | 4.81 | -0.97% | 4.82 | 0.40% | 4.81 | -0.08% | 4.83 | 0.15% | -0.07% | |
| 2019-07-24 | 4.77 | 4.95 | 4.76 | 4.86 | 2.10% | 0.04% | 0.85% | 8,132,500 | 39,507,000 | 99% | 4.86 | 2.21% | 4.80 | 0.42% | 4.81 | -0.46% | 4.82 | 0.27% | -0.14% | |
| 2019-07-23 | 4.76 | 4.78 | 4.72 | 4.76 | 0.42% | 0.15% | -0.96% | 3,426,700 | 16,287,000 | 43% | 4.75 | -0.15% | 4.78 | -0.50% | 4.84 | -0.54% | 4.81 | 0.08% | -0.20% | |
| 2019-07-22 | 4.81 | 4.81 | 4.70 | 4.74 | -1.46% | -0.42% | -1.29% | 6,632,500 | 31,569,000 | 83% | 4.76 | -1.45% | 4.81 | -1.17% | 4.86 | 0.12% | 4.80 | 0.10% | -0.24% | |
| 2019-07-19 | 4.82 | 4.88 | 4.79 | 4.81 | 0.63% | -0.41% | 0.27% | 5,164,500 | 24,942,000 | 65% | 4.83 | 0.12% | 4.86 | -0.41% | 4.86 | 0.41% | 4.80 | 0.04% | -0.33% | |
| 2019-07-18 | 4.87 | 4.89 | 4.77 | 4.78 | -2.65% | -0.91% | -0.31% | 10,963,100 | 52,881,000 | 139% | 4.82 | -1.75% | 4.88 | 0.31% | 4.84 | 0.27% | 4.80 | -0.33% | -0.39% | |
| 2019-07-17 | 4.87 | 5.02 | 4.82 | 4.91 | 0.00% | 0.00% | 2.06% | 12,719,100 | 62,446,000 | 175% | 4.91 | 0.08% | 4.87 | 1.21% | 4.82 | 0.94% | 4.81 | 0.13% | -0.35% | |
| 2019-07-16 | 4.80 | 4.97 | 4.80 | 4.91 | 2.08% | 0.08% | 2.19% | 14,383,900 | 70,567,000 | 222% | 4.91 | 3.09% | 4.81 | 2.08% | 4.78 | 1.66% | 4.81 | 0.00% | -0.36% | |
| 2019-07-15 | 4.71 | 4.83 | 4.64 | 4.81 | 0.00% | 1.07% | 0.10% | 10,030,700 | 47,739,000 | 168% | 4.76 | 1.62% | 4.71 | 1.05% | 4.70 | 0.49% | 4.81 | -0.68% | -0.34% | | |
|
