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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-08-23 | 7.25 | 7.30 | 7.10 | 7.19 | -1.24% | 0.04% | 1.37% | 27,486,400 | 197,557,000 | 119% | 7.19 | -0.97% | 7.26 | 0.06% | 7.22 | 0.32% | 7.09 | 0.44% | 0.24% |  |
| 2019-08-22 | 7.31 | 7.36 | 7.19 | 7.28 | -0.68% | 0.32% | 3.09% | 24,255,300 | 176,020,000 | 113% | 7.26 | -0.73% | 7.26 | 0.47% | 7.20 | 0.97% | 7.06 | 0.67% | 0.14% | |
| 2019-08-21 | 7.13 | 7.42 | 7.10 | 7.33 | 3.24% | 0.27% | 4.49% | 43,164,100 | 315,540,000 | 214% | 7.31 | 2.20% | 7.22 | 1.49% | 7.13 | 1.55% | 7.02 | 1.27% | 0.01% | |
| 2019-08-20 | 7.20 | 7.25 | 7.07 | 7.10 | -1.53% | -0.74% | 2.50% | 22,426,200 | 160,424,000 | 130% | 7.15 | 0.25% | 7.12 | 1.41% | 7.02 | 0.85% | 6.93 | 0.92% | -0.19% | |
| 2019-08-19 | 7.14 | 7.23 | 7.03 | 7.21 | 2.27% | 1.05% | 5.04% | 25,049,500 | 178,738,000 | 146% | 7.14 | 0.89% | 7.02 | 1.24% | 6.96 | 1.05% | 6.86 | 0.50% | -0.38% | |
| 2019-08-16 | 6.91 | 7.17 | 6.87 | 7.05 | 2.03% | -0.31% | 3.22% | 28,500,700 | 201,545,000 | 176% | 7.07 | 3.92% | 6.93 | 1.75% | 6.89 | 1.31% | 6.83 | 0.55% | -0.44% | |
| 2019-08-15 | 6.60 | 6.94 | 6.55 | 6.91 | 2.07% | 1.54% | 1.72% | 20,978,300 | 142,751,000 | 131% | 6.81 | -0.61% | 6.81 | 0.09% | 6.80 | 0.25% | 6.79 | -0.43% | -0.58% | |
| 2019-08-14 | 6.96 | 6.98 | 6.76 | 6.77 | -0.73% | -1.12% | -0.76% | 15,588,200 | 106,727,000 | 101% | 6.85 | 0.88% | 6.81 | 0.40% | 6.78 | 0.27% | 6.82 | -0.48% | -0.62% | |
| 2019-08-13 | 6.81 | 6.91 | 6.70 | 6.82 | -0.29% | 0.49% | -0.51% | 13,366,000 | 90,714,000 | 87% | 6.79 | 0.13% | 6.78 | 0.33% | 6.77 | 0.61% | 6.86 | -0.60% | -0.67% | |
| 2019-08-12 | 6.72 | 6.84 | 6.71 | 6.84 | 1.79% | 0.91% | -0.81% | 11,789,400 | 79,909,000 | 76% | 6.78 | 0.03% | 6.76 | 0.04% | 6.73 | -0.50% | 6.90 | -0.48% | -0.68% | |
| 2019-08-09 | 6.75 | 6.90 | 6.68 | 6.72 | -0.15% | -0.83% | -3.02% | 13,634,500 | 92,381,000 | 87% | 6.78 | 0.73% | 6.76 | 0.85% | 6.76 | -0.41% | 6.93 | -0.52% | -0.73% | |
| 2019-08-08 | 6.76 | 6.82 | 6.65 | 6.73 | -0.30% | 0.04% | -3.37% | 14,882,500 | 100,119,000 | 96% | 6.73 | -0.58% | 6.70 | -0.98% | 6.79 | -0.98% | 6.97 | -0.66% | -0.74% |  |
| 2019-08-07 | 6.76 | 6.86 | 6.70 | 6.75 | 0.45% | -0.24% | -3.72% | 11,761,500 | 79,578,000 | 77% | 6.77 | 1.87% | 6.76 | -0.62% | 6.85 | -1.00% | 7.01 | -0.75% | -0.71% | |
| 2019-08-06 | 6.73 | 6.75 | 6.51 | 6.72 | -2.04% | 1.17% | -4.87% | 21,724,300 | 144,289,000 | 130% | 6.64 | -4.24% | 6.81 | -2.26% | 6.92 | -1.91% | 7.06 | -0.90% | -0.68% | |
| 2019-08-05 | 6.86 | 7.02 | 6.86 | 6.86 | -0.72% | -1.10% | -3.76% | 15,200,900 | 105,437,000 | 99% | 6.94 | 0.81% | 6.96 | -1.15% | 7.06 | -0.65% | 7.13 | -0.17% | -0.64% | |
| 2019-08-02 | 6.92 | 6.99 | 6.78 | 6.91 | -2.40% | 0.44% | -3.22% | 21,358,900 | 146,954,000 | 133% | 6.88 | -3.24% | 7.04 | -2.10% | 7.10 | -1.32% | 7.14 | -0.88% | -0.68% | |
| 2019-08-01 | 7.18 | 7.22 | 7.06 | 7.08 | -1.53% | -0.42% | -1.71% | 14,937,300 | 106,200,000 | 92% | 7.11 | -1.86% | 7.20 | -0.42% | 7.20 | -0.39% | 7.20 | -0.81% | -0.67% | |
| 2019-07-31 | 7.24 | 7.35 | 7.19 | 7.19 | -0.28% | -0.76% | -0.99% | 12,545,100 | 90,893,000 | 67% | 7.25 | 0.04% | 7.23 | 0.07% | 7.23 | -0.11% | 7.26 | -0.91% | -0.68% | |
| 2019-07-30 | 7.19 | 7.30 | 7.14 | 7.21 | 0.56% | -0.44% | -1.62% | 13,926,700 | 100,856,000 | 66% | 7.24 | 0.77% | 7.22 | 0.07% | 7.24 | 0.43% | 7.33 | -0.75% | -0.67% | |
| 2019-07-29 | 7.27 | 7.27 | 7.15 | 7.17 | -1.10% | -0.24% | -2.90% | 12,488,900 | 89,757,000 | 55% | 7.19 | -0.61% | 7.22 | -0.43% | 7.20 | 0.42% | 7.38 | -0.94% | -0.69% | |
| 2019-07-26 | 7.21 | 7.27 | 7.18 | 7.25 | 0.14% | 0.26% | -2.74% | 10,444,400 | 75,520,000 | 42% | 7.23 | 0.01% | 7.25 | 0.61% | 7.17 | -0.43% | 7.45 | -0.68% | -0.55% | |
| 2019-07-25 | 7.24 | 7.29 | 7.18 | 7.24 | -0.55% | 0.14% | -3.53% | 12,652,700 | 91,479,000 | 46% | 7.23 | -0.44% | 7.20 | 0.71% | 7.21 | -1.02% | 7.51 | -0.36% | -0.44% | |
| 2019-07-24 | 7.11 | 7.34 | 7.11 | 7.28 | 2.68% | 0.25% | -3.35% | 21,236,200 | 154,221,000 | 74% | 7.26 | 2.48% | 7.15 | -0.40% | 7.28 | -1.34% | 7.53 | -0.37% | -0.36% | |
| 2019-07-23 | 7.05 | 7.14 | 7.02 | 7.09 | 0.85% | 0.06% | -6.22% | 13,921,200 | 98,649,000 | 46% | 7.09 | 0.04% | 7.18 | -1.82% | 7.38 | -1.23% | 7.56 | -0.54% | -0.30% | |
| 2019-07-22 | 7.26 | 7.28 | 6.94 | 7.03 | -2.63% | -0.75% | -7.51% | 21,189,000 | 150,076,000 | 66% | 7.08 | -3.11% | 7.31 | -2.26% | 7.47 | -1.59% | 7.60 | -0.59% | -0.20% | |
| 2019-07-19 | 7.34 | 7.45 | 7.19 | 7.22 | -1.63% | -1.23% | -5.57% | 25,583,900 | 187,031,000 | 77% | 7.31 | -1.60% | 7.48 | -1.44% | 7.59 | -1.06% | 7.65 | -0.70% | -0.12% | |
| 2019-07-18 | 7.65 | 7.65 | 7.28 | 7.34 | -5.17% | -1.20% | -4.68% | 42,192,000 | 313,465,000 | 127% | 7.43 | -3.37% | 7.59 | -1.93% | 7.67 | -0.85% | 7.70 | -0.94% | 0.01% | |
| 2019-07-17 | 7.67 | 7.82 | 7.57 | 7.74 | 0.91% | 0.68% | -0.42% | 31,824,600 | 244,673,000 | 96% | 7.69 | -0.53% | 7.74 | -0.44% | 7.74 | 0.10% | 7.77 | -0.87% | 0.19% | |
| 2019-07-16 | 7.84 | 7.88 | 7.67 | 7.67 | -2.17% | -0.76% | -2.18% | 27,266,700 | 210,732,000 | 76% | 7.73 | -0.86% | 7.77 | 0.19% | 7.73 | -0.01% | 7.84 | -0.87% | 0.45% | |
| 2019-07-15 | 7.70 | 7.93 | 7.58 | 7.84 | 0.00% | 0.56% | -0.88% | 34,757,100 | 270,977,000 | 82% | 7.80 | 0.13% | 7.76 | 0.74% | 7.73 | 0.35% | 7.91 | 0.42% | 0.85% | | |
|
