双鹭药业( 002038.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 | 9.39 | 9.42 | 9.14 | 9.15 | -2.56% | -0.55% | -2.40% | 6,692,000 | 61,574,000 | 88% | 9.20 | -2.11% | 9.34 | -0.94% | 9.38 | -0.45% | 9.38 | -0.56% | -0.68% |  |
| 2021-01-22 | 9.44 | 9.54 | 9.27 | 9.39 | -0.42% | -0.10% | -0.40% | 6,747,800 | 63,420,000 | 91% | 9.40 | -0.56% | 9.43 | -0.26% | 9.43 | -0.10% | 9.43 | -0.51% | -0.64% | |
| 2021-01-21 | 9.43 | 9.53 | 9.38 | 9.43 | -0.11% | -0.23% | -0.49% | 4,563,700 | 43,134,000 | 62% | 9.45 | 0.04% | 9.45 | 0.24% | 9.44 | 0.26% | 9.48 | -0.82% | -0.62% | |
| 2021-01-20 | 9.52 | 9.54 | 9.38 | 9.44 | -0.74% | -0.08% | -1.19% | 4,160,700 | 39,311,000 | 51% | 9.45 | -0.10% | 9.43 | 0.02% | 9.41 | 0.83% | 9.55 | -0.86% | -0.59% | |
| 2021-01-19 | 9.36 | 9.60 | 9.25 | 9.51 | 1.93% | 0.56% | -1.32% | 7,386,300 | 69,852,000 | 84% | 9.46 | 0.83% | 9.43 | 0.43% | 9.33 | -0.37% | 9.64 | -0.42% | -0.57% |  |
| 2021-01-18 | 9.37 | 9.52 | 9.31 | 9.33 | -0.64% | -0.52% | -3.60% | 5,438,200 | 51,004,000 | 63% | 9.38 | -0.63% | 9.39 | 0.97% | 9.37 | -0.65% | 9.68 | -0.49% | -0.57% | |
| 2021-01-15 | 9.39 | 9.55 | 9.33 | 9.39 | -0.53% | -0.51% | -3.45% | 4,912,500 | 46,363,000 | 56% | 9.44 | 0.70% | 9.30 | -0.64% | 9.43 | -0.73% | 9.73 | -0.41% | -0.60% | |
| 2021-01-14 | 9.11 | 9.58 | 9.10 | 9.44 | 3.74% | 0.73% | -3.34% | 11,699,900 | 109,653,000 | 132% | 9.37 | 1.89% | 9.36 | -0.99% | 9.50 | -1.66% | 9.77 | -0.73% | -0.62% | |
| 2021-01-13 | 9.50 | 9.54 | 9.06 | 9.10 | -5.41% | -1.07% | -7.50% | 15,471,100 | 142,305,000 | 187% | 9.20 | -5.01% | 9.45 | -3.68% | 9.66 | -3.15% | 9.84 | -1.62% | -0.61% | |
| 2021-01-12 | 9.77 | 9.87 | 9.57 | 9.62 | -1.43% | -0.65% | -3.80% | 7,113,800 | 68,884,000 | 104% | 9.68 | -1.58% | 9.81 | -1.47% | 9.97 | -0.67% | 10.00 | -0.34% | -0.51% | |
| 2021-01-11 | 10.00 | 10.02 | 9.75 | 9.76 | -2.30% | -0.79% | -2.73% | 5,931,100 | 58,348,000 | 89% | 9.84 | -0.93% | 9.96 | -1.18% | 10.04 | -0.31% | 10.03 | -0.23% | -0.56% | |
| 2021-01-08 | 10.01 | 10.07 | 9.75 | 9.99 | -0.40% | 0.60% | -0.67% | 6,591,000 | 65,448,000 | 103% | 9.93 | -1.15% | 10.08 | -0.37% | 10.07 | -0.25% | 10.06 | -0.24% | -0.59% | |
| 2021-01-07 | 10.30 | 10.31 | 9.93 | 10.03 | -3.00% | -0.15% | -0.51% | 10,695,800 | 107,437,000 | 166% | 10.05 | -1.60% | 10.12 | -0.13% | 10.10 | -0.04% | 10.08 | -0.56% | -0.65% | |
| 2021-01-06 | 10.10 | 10.41 | 10.01 | 10.34 | 2.38% | 1.29% | 1.99% | 10,157,100 | 103,682,000 | 157% | 10.21 | 1.35% | 10.13 | 0.67% | 10.10 | 0.58% | 10.14 | -0.61% | -0.70% | |
| 2021-01-05 | 10.06 | 10.11 | 10.02 | 10.10 | 0.30% | 0.28% | -0.98% | 4,692,400 | 47,264,000 | 74% | 10.07 | 0.28% | 10.06 | 0.21% | 10.04 | 0.16% | 10.20 | -0.51% | -0.68% | |
| 2021-01-04 | 10.10 | 10.13 | 9.99 | 10.07 | -0.30% | 0.26% | -1.78% | 6,479,300 | 65,079,000 | 102% | 10.04 | -0.28% | 10.04 | 0.09% | 10.03 | -0.09% | 10.25 | -0.71% | -0.69% | |
| 2020-12-31 | 9.99 | 10.12 | 9.95 | 10.10 | 1.10% | 0.28% | -2.18% | 5,851,100 | 58,931,000 | 93% | 10.07 | 0.82% | 10.03 | 0.31% | 10.04 | -0.25% | 10.33 | -0.66% | -0.68% | |
| 2020-12-30 | 9.96 | 10.08 | 9.92 | 9.99 | -0.10% | 0.00% | -3.89% | 4,108,800 | 41,047,000 | 65% | 9.99 | -0.24% | 10.00 | -0.33% | 10.06 | -1.12% | 10.39 | -0.59% | -0.69% | |
| 2020-12-29 | 10.00 | 10.08 | 9.90 | 10.00 | 0.50% | -0.14% | -4.36% | 3,990,200 | 39,958,000 | 63% | 10.01 | 0.17% | 10.03 | -0.54% | 10.17 | -1.29% | 10.46 | -0.67% | -0.67% | |
| 2020-12-28 | 10.18 | 10.18 | 9.93 | 9.95 | -1.58% | -0.47% | -5.47% | 6,810,000 | 68,081,000 | 105% | 10.00 | -1.19% | 10.09 | -1.63% | 10.31 | -1.17% | 10.53 | -0.85% | -0.66% | |
| 2020-12-25 | 10.06 | 10.19 | 10.01 | 10.11 | 0.30% | -0.07% | -4.77% | 3,740,100 | 37,840,000 | 59% | 10.12 | -0.36% | 10.25 | -1.55% | 10.43 | -0.85% | 10.62 | -0.53% | -0.63% | |
| 2020-12-24 | 10.30 | 10.34 | 10.07 | 10.08 | -2.33% | -0.73% | -5.56% | 7,327,900 | 74,407,000 | 105% | 10.15 | -1.97% | 10.42 | -1.38% | 10.52 | -1.22% | 10.67 | -0.85% | -0.67% | |
| 2020-12-23 | 10.69 | 10.75 | 10.13 | 10.32 | -3.55% | -0.37% | -4.12% | 11,977,100 | 124,058,000 | 176% | 10.36 | -4.00% | 10.56 | -2.07% | 10.65 | -1.61% | 10.76 | -1.07% | -0.65% | |
| 2020-12-22 | 10.72 | 10.91 | 10.67 | 10.70 | -0.19% | -0.82% | -1.65% | 6,925,900 | 74,724,000 | 116% | 10.79 | 0.52% | 10.78 | -0.25% | 10.82 | -0.32% | 10.88 | -0.35% | -0.60% | |
| 2020-12-21 | 10.71 | 10.84 | 10.65 | 10.72 | -0.28% | -0.12% | -1.81% | 5,018,800 | 53,868,000 | 87% | 10.73 | -0.85% | 10.81 | -0.53% | 10.86 | -0.18% | 10.92 | -0.65% | -0.60% | |
| 2020-12-18 | 10.97 | 10.99 | 10.74 | 10.75 | -2.18% | -0.69% | -2.17% | 5,358,200 | 58,003,000 | 90% | 10.83 | -0.46% | 10.87 | -0.40% | 10.88 | 0.12% | 10.99 | -0.63% | -0.61% | |
| 2020-12-17 | 10.88 | 11.01 | 10.65 | 10.99 | 0.92% | 1.06% | -0.62% | 4,882,300 | 53,096,000 | 81% | 10.88 | -0.43% | 10.91 | 0.17% | 10.86 | -0.26% | 11.06 | -0.67% | -0.58% | |
| 2020-12-16 | 10.96 | 11.05 | 10.85 | 10.89 | -0.73% | -0.29% | -2.19% | 3,945,400 | 43,091,000 | 63% | 10.92 | -0.19% | 10.90 | 0.42% | 10.89 | -0.31% | 11.13 | -0.46% | -0.55% | |
| 2020-12-15 | 10.86 | 11.04 | 10.80 | 10.97 | 0.92% | 0.25% | -1.92% | 5,150,300 | 56,358,000 | 79% | 10.94 | 1.00% | 10.85 | -0.23% | 10.93 | -0.36% | 11.19 | -0.52% | -0.54% | |
| 2020-12-14 | 10.79 | 10.95 | 10.64 | 10.87 | 0.00% | 0.32% | -3.32% | 5,858,100 | 63,471,000 | 87% | 10.84 | 0.24% | 10.87 | -0.65% | 10.96 | -0.99% | 11.24 | -0.59% | -0.51% | | |
|
