海翔药业( 002099.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-01-22 | 8.89 | 9.14 | 8.88 | 9.00 | 0.33% | -0.28% | 5.19% | 18,922,300 | 170,773,000 | 129% | 9.03 | 0.74% | 8.98 | 0.15% | 8.84 | 1.01% | 8.56 | 1.14% | 0.34% |  |
| 2021-01-21 | 8.89 | 9.05 | 8.86 | 8.97 | 1.47% | 0.12% | 6.03% | 12,822,000 | 114,867,000 | 93% | 8.96 | 0.27% | 8.97 | 2.15% | 8.75 | 1.03% | 8.46 | 0.98% | 0.16% | |
| 2021-01-20 | 9.02 | 9.07 | 8.83 | 8.84 | -1.89% | -1.06% | 5.51% | 14,905,000 | 133,171,000 | 110% | 8.94 | -0.52% | 8.78 | 1.19% | 8.67 | 2.12% | 8.38 | 1.09% | -0.05% | |
| 2021-01-19 | 8.76 | 9.16 | 8.76 | 9.01 | 3.92% | 0.31% | 8.71% | 31,811,600 | 285,738,000 | 243% | 8.98 | 6.08% | 8.67 | 4.44% | 8.49 | 4.50% | 8.29 | 2.46% | -0.35% | |
| 2021-01-18 | 7.93 | 8.67 | 7.93 | 8.67 | 10.03% | 2.40% | 7.18% | 28,915,200 | 244,831,000 | 237% | 8.47 | 7.19% | 8.30 | 6.87% | 8.12 | 2.81% | 8.09 | 0.91% | -0.79% | |
| 2021-01-15 | 7.83 | 8.04 | 7.82 | 7.88 | 0.64% | -0.24% | -1.70% | 5,015,600 | 39,618,000 | 45% | 7.90 | 1.50% | 7.77 | -0.59% | 7.90 | -0.42% | 8.02 | -0.39% | -0.93% |  |
| 2021-01-14 | 7.76 | 7.87 | 7.66 | 7.83 | 0.90% | 0.62% | -2.70% | 5,168,400 | 40,220,000 | 45% | 7.78 | 0.97% | 7.82 | -1.25% | 7.93 | -0.33% | 8.05 | -0.50% | -0.90% | |
| 2021-01-13 | 7.92 | 7.92 | 7.64 | 7.76 | -1.40% | 0.69% | -4.04% | 11,226,300 | 86,526,000 | 92% | 7.71 | -2.74% | 7.92 | -1.36% | 7.96 | -0.75% | 8.09 | -0.97% | -0.90% | |
| 2021-01-12 | 8.13 | 8.21 | 7.83 | 7.87 | -3.20% | -0.68% | -3.62% | 12,878,600 | 102,052,000 | 108% | 7.92 | -2.08% | 8.02 | -0.35% | 8.02 | -0.52% | 8.17 | -0.71% | -0.82% | |
| 2021-01-11 | 8.08 | 8.26 | 7.95 | 8.13 | 0.37% | 0.47% | -1.14% | 12,443,500 | 100,689,000 | 112% | 8.09 | 0.32% | 8.05 | 0.34% | 8.06 | -0.57% | 8.22 | -0.58% | -0.75% | |
| 2021-01-08 | 7.98 | 8.18 | 7.95 | 8.10 | 1.12% | 0.42% | -2.08% | 10,132,000 | 81,726,000 | 95% | 8.07 | 0.86% | 8.03 | -0.27% | 8.11 | -0.55% | 8.27 | -0.68% | -0.67% | |
| 2021-01-07 | 8.11 | 8.15 | 7.79 | 8.01 | -1.84% | 0.16% | -3.83% | 11,748,200 | 93,949,000 | 112% | 8.00 | -0.25% | 8.05 | -1.22% | 8.15 | -0.85% | 8.33 | -1.18% | -0.60% | |
| 2021-01-06 | 8.01 | 8.16 | 7.70 | 8.16 | 0.99% | 1.78% | -3.18% | 12,445,300 | 99,780,000 | 121% | 8.02 | -1.05% | 8.15 | -1.30% | 8.22 | -1.29% | 8.43 | -1.83% | -0.46% | |
| 2021-01-05 | 8.33 | 8.33 | 8.00 | 8.08 | -2.77% | -0.27% | -5.88% | 17,544,900 | 142,147,000 | 165% | 8.10 | -3.27% | 8.25 | -1.62% | 8.33 | -1.58% | 8.59 | -2.03% | -0.21% | |
| 2021-01-04 | 8.51 | 8.59 | 8.30 | 8.31 | -2.24% | -0.79% | -5.17% | 10,338,500 | 86,595,000 | 93% | 8.38 | -1.39% | 8.39 | -0.75% | 8.46 | -0.76% | 8.76 | -0.41% | 0.06% | |
| 2020-12-31 | 8.44 | 8.57 | 8.41 | 8.50 | 0.71% | 0.07% | -3.40% | 5,702,200 | 48,437,000 | 53% | 8.49 | 1.76% | 8.45 | -0.39% | 8.53 | -0.54% | 8.80 | -0.11% | 0.08% | |
| 2020-12-30 | 8.40 | 8.65 | 8.03 | 8.44 | 0.00% | 1.11% | -4.19% | 11,140,900 | 92,991,000 | 102% | 8.35 | -2.25% | 8.49 | -1.52% | 8.57 | -1.72% | 8.81 | -0.45% | 0.06% | |
| 2020-12-29 | 8.66 | 8.68 | 8.41 | 8.44 | -2.54% | -1.16% | -4.62% | 10,580,200 | 90,347,000 | 104% | 8.54 | -0.94% | 8.62 | -1.08% | 8.72 | -2.06% | 8.85 | -0.19% | 0.08% | |
| 2020-12-28 | 8.76 | 8.77 | 8.55 | 8.66 | -1.37% | 0.46% | -2.32% | 7,222,900 | 62,264,000 | 74% | 8.62 | -1.41% | 8.71 | -1.47% | 8.91 | -0.88% | 8.87 | -0.08% | 0.06% | |
| 2020-12-25 | 8.75 | 8.85 | 8.68 | 8.78 | 1.15% | 0.42% | -1.05% | 6,153,300 | 53,801,000 | 63% | 8.74 | -0.32% | 8.84 | -1.82% | 8.98 | 0.05% | 8.87 | 0.23% | 0.05% | |
| 2020-12-24 | 8.93 | 8.93 | 8.66 | 8.68 | -2.91% | -1.04% | -1.95% | 7,309,700 | 64,110,000 | 72% | 8.77 | -2.11% | 9.00 | -0.49% | 8.98 | 0.07% | 8.85 | 0.08% | 0.00% | |
| 2020-12-23 | 9.04 | 9.11 | 8.90 | 8.94 | -1.32% | -0.22% | 1.06% | 9,191,200 | 82,357,000 | 92% | 8.96 | -2.04% | 9.05 | 0.34% | 8.97 | 0.39% | 8.85 | 0.23% | -0.02% | |
| 2020-12-22 | 9.17 | 9.23 | 9.02 | 9.06 | -1.20% | -0.95% | 2.65% | 14,640,500 | 133,915,000 | 152% | 9.15 | 1.40% | 9.02 | 1.21% | 8.94 | 1.22% | 8.83 | 0.68% | -0.05% | |
| 2020-12-21 | 8.71 | 9.24 | 8.71 | 9.17 | 4.80% | 1.65% | 4.61% | 23,952,800 | 216,078,000 | 248% | 9.02 | 3.40% | 8.91 | 2.72% | 8.83 | 1.83% | 8.77 | 0.62% | -0.14% | |
| 2020-12-18 | 8.74 | 8.85 | 8.63 | 8.75 | 0.34% | 0.30% | 0.44% | 6,792,500 | 59,258,000 | 81% | 8.72 | 0.47% | 8.67 | 0.48% | 8.67 | 0.24% | 8.71 | -0.17% | -0.21% | |
| 2020-12-17 | 8.60 | 8.75 | 8.59 | 8.72 | 1.40% | 0.43% | -0.08% | 6,270,100 | 54,442,000 | 72% | 8.68 | 0.92% | 8.63 | -0.23% | 8.65 | 0.01% | 8.73 | -0.39% | -0.16% | |
| 2020-12-16 | 8.58 | 8.78 | 8.47 | 8.60 | 0.35% | -0.05% | -1.84% | 5,795,000 | 49,858,000 | 63% | 8.60 | -0.07% | 8.65 | -0.02% | 8.65 | -0.25% | 8.76 | -0.23% | -0.07% | |
| 2020-12-15 | 8.80 | 8.80 | 8.53 | 8.57 | -1.72% | -0.46% | -2.40% | 7,210,000 | 62,081,000 | 77% | 8.61 | -1.34% | 8.65 | -0.20% | 8.67 | -0.33% | 8.78 | -0.42% | 0.02% | |
| 2020-12-14 | 8.68 | 8.83 | 8.63 | 8.72 | 0.58% | -0.08% | -1.11% | 7,806,300 | 68,125,000 | 81% | 8.73 | 1.11% | 8.67 | -0.02% | 8.70 | -0.45% | 8.82 | -0.18% | 0.02% | |
| 2020-12-11 | 8.61 | 8.83 | 8.43 | 8.67 | 0.00% | 0.45% | -1.86% | 11,430,100 | 98,650,000 | 115% | 8.63 | -0.51% | 8.67 | -0.54% | 8.74 | -0.56% | 8.83 | -0.23% | 0.05% | | |
|
