嘉应制药( 002198.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-02-21 | 5.37 | 5.46 | 5.33 | 5.35 | -0.93% | -0.91% | 3.12% | 4,701,500 | 25,384,000 | 108% | 5.40 | 0.43% | 5.41 | 0.32% | 5.36 | 0.79% | 5.19 | 2.27% | 0.27% |  |
| 2019-02-20 | 5.43 | 5.47 | 5.32 | 5.40 | -0.37% | 0.45% | 6.45% | 4,621,400 | 24,845,000 | 102% | 5.38 | -1.14% | 5.39 | 0.92% | 5.32 | 0.91% | 5.07 | 0.84% | -0.14% | |
| 2019-02-19 | 5.39 | 5.54 | 5.33 | 5.42 | 0.93% | -0.33% | 7.73% | 6,148,100 | 33,435,000 | 144% | 5.44 | 1.55% | 5.34 | 1.89% | 5.27 | 1.80% | 5.03 | 1.25% | -0.27% | |
| 2019-02-18 | 5.21 | 5.40 | 5.21 | 5.37 | 3.67% | 0.28% | 8.07% | 5,975,500 | 31,998,000 | 150% | 5.36 | 3.18% | 5.24 | 2.14% | 5.18 | 2.03% | 4.97 | 0.87% | -0.41% | |
| 2019-02-15 | 5.16 | 5.26 | 5.10 | 5.18 | 1.37% | -0.19% | 5.16% | 4,349,600 | 22,573,000 | 110% | 5.19 | 1.37% | 5.13 | 1.08% | 5.07 | 2.32% | 4.93 | 0.08% | -0.51% | |
| 2019-02-14 | 5.12 | 5.15 | 5.08 | 5.11 | 0.59% | -0.20% | 3.82% | 3,494,400 | 17,890,000 | 84% | 5.12 | 0.81% | 5.08 | 1.30% | 4.96 | 3.01% | 4.92 | 0.02% | -0.53% |  |
| 2019-02-13 | 5.11 | 5.12 | 4.98 | 5.08 | 0.99% | 0.02% | 3.23% | 3,658,100 | 18,581,000 | 90% | 5.08 | 0.65% | 5.01 | 2.81% | 4.81 | 0.73% | 4.92 | -0.06% | -0.52% | |
| 2019-02-12 | 4.91 | 5.14 | 4.91 | 5.03 | 2.44% | -0.32% | 2.15% | 4,459,200 | 22,499,000 | 112% | 5.05 | 3.25% | 4.88 | 4.23% | 4.78 | 0.57% | 4.92 | -0.34% | -0.52% | |
| 2019-02-11 | 4.81 | 4.92 | 4.81 | 4.91 | 2.29% | 0.47% | -0.63% | 3,095,000 | 15,125,000 | 76% | 4.89 | 3.93% | 4.68 | 0.09% | 4.75 | -1.06% | 4.94 | -0.86% | -0.46% | |
| 2019-02-01 | 4.52 | 4.86 | 4.46 | 4.80 | 7.62% | 2.08% | -3.69% | 4,577,700 | 21,526,000 | 104% | 4.70 | 2.82% | 4.67 | -1.31% | 4.80 | -1.82% | 4.98 | -1.39% | -0.30% | |
| 2019-01-31 | 4.80 | 4.85 | 4.34 | 4.46 | -7.47% | -2.47% | -11.75% | 7,222,000 | 33,025,000 | 151% | 4.57 | -6.33% | 4.74 | -5.26% | 4.89 | -3.23% | 5.05 | -1.85% | -0.07% | |
| 2019-01-30 | 4.92 | 4.95 | 4.81 | 4.82 | -2.82% | -1.27% | -6.39% | 2,884,700 | 14,082,000 | 71% | 4.88 | -2.09% | 5.00 | -1.30% | 5.05 | -0.90% | 5.15 | -0.41% | 0.14% | |
| 2019-01-29 | 5.10 | 5.11 | 4.90 | 4.96 | -2.17% | -0.52% | -4.06% | 3,034,100 | 15,129,000 | 76% | 4.99 | -1.83% | 5.07 | -0.88% | 5.10 | -0.91% | 5.17 | -0.14% | 0.19% | |
| 2019-01-28 | 5.06 | 5.13 | 5.02 | 5.07 | 1.60% | -0.18% | -2.07% | 4,757,200 | 24,162,000 | 123% | 5.08 | -0.33% | 5.11 | -0.60% | 5.15 | -1.08% | 5.18 | -0.17% | 0.19% | |
| 2019-01-25 | 5.18 | 5.24 | 4.97 | 4.99 | -3.67% | -2.08% | -3.78% | 5,605,000 | 28,564,000 | 157% | 5.10 | -2.13% | 5.14 | -1.44% | 5.20 | -0.86% | 5.19 | -0.14% | 0.19% | |
| 2019-01-24 | 5.21 | 5.24 | 5.17 | 5.18 | 0.00% | -0.52% | -0.25% | 2,276,300 | 11,853,000 | 71% | 5.21 | 0.56% | 5.22 | -0.80% | 5.25 | 0.15% | 5.19 | 0.12% | 0.17% | |
| 2019-01-23 | 5.15 | 5.22 | 5.14 | 5.18 | -0.38% | 0.04% | -0.13% | 2,735,700 | 14,166,000 | 85% | 5.18 | -1.35% | 5.26 | -0.17% | 5.24 | 0.10% | 5.19 | 0.02% | 0.13% | |
| 2019-01-22 | 5.34 | 5.34 | 5.19 | 5.20 | -2.07% | -0.93% | 0.27% | 3,755,500 | 19,711,000 | 116% | 5.25 | -1.26% | 5.27 | 0.31% | 5.24 | 0.50% | 5.19 | 0.23% | 0.08% | |
| 2019-01-21 | 5.23 | 5.38 | 5.23 | 5.31 | 0.95% | -0.11% | 2.63% | 4,364,200 | 23,198,000 | 133% | 5.32 | 1.35% | 5.25 | 0.96% | 5.21 | 0.81% | 5.17 | 0.70% | 0.01% | |
| 2019-01-18 | 5.13 | 5.35 | 5.11 | 5.26 | 2.53% | 0.29% | 2.37% | 6,546,300 | 34,334,000 | 197% | 5.25 | 2.12% | 5.20 | 1.62% | 5.17 | 1.20% | 5.14 | 0.96% | -0.15% | |
| 2019-01-17 | 5.14 | 5.18 | 5.11 | 5.13 | -0.19% | -0.12% | 0.81% | 2,119,700 | 10,886,000 | 67% | 5.14 | -0.21% | 5.12 | 0.20% | 5.11 | 0.04% | 5.09 | 0.22% | -0.41% | |
| 2019-01-16 | 5.11 | 5.18 | 5.10 | 5.14 | 0.39% | -0.14% | 1.22% | 2,834,900 | 14,592,000 | 87% | 5.15 | 1.38% | 5.11 | 0.51% | 5.10 | -0.12% | 5.08 | 0.12% | -0.55% | |
| 2019-01-15 | 5.09 | 5.12 | 5.04 | 5.12 | 0.59% | 0.85% | 0.95% | 2,856,700 | 14,504,000 | 89% | 5.08 | -0.39% | 5.08 | -0.28% | 5.11 | -0.39% | 5.07 | -0.12% | -0.67% | |
| 2019-01-14 | 5.11 | 5.14 | 5.07 | 5.09 | 0.00% | -0.14% | 0.24% | 1,955,800 | 9,969,000 | 61% | 5.10 | 0.41% | 5.10 | -0.57% | 5.13 | 0.35% | 5.08 | -0.26% | -0.78% | |
| 2019-01-11 | 5.09 | 5.12 | 5.03 | 5.09 | 0.20% | 0.28% | -0.02% | 2,595,700 | 13,175,000 | 80% | 5.08 | -0.84% | 5.13 | -0.49% | 5.11 | 0.69% | 5.09 | -0.29% | -0.85% | |
| 2019-01-10 | 5.16 | 5.16 | 5.08 | 5.08 | -1.36% | -0.76% | -0.51% | 2,269,600 | 11,619,000 | 71% | 5.12 | -0.93% | 5.15 | 0.65% | 5.08 | 0.30% | 5.11 | -0.31% | -0.91% | |
| 2019-01-09 | 5.17 | 5.23 | 5.11 | 5.15 | -0.39% | -0.33% | 0.55% | 3,301,100 | 17,058,000 | 100% | 5.17 | 0.27% | 5.12 | 1.35% | 5.06 | 0.32% | 5.12 | -0.47% | -0.99% | |
| 2019-01-08 | 5.06 | 5.21 | 5.04 | 5.17 | 2.17% | 0.33% | 0.47% | 4,843,200 | 24,956,000 | 147% | 5.15 | 2.18% | 5.05 | 1.04% | 5.05 | 0.26% | 5.15 | -0.43% | -1.05% | |
| 2019-01-07 | 5.01 | 5.11 | 4.97 | 5.06 | 1.40% | 0.34% | -2.09% | 4,505,300 | 22,720,000 | 143% | 5.04 | 1.98% | 5.00 | 0.06% | 5.03 | -0.67% | 5.17 | -0.88% | -1.10% | |
| 2019-01-04 | 4.85 | 5.04 | 4.76 | 4.99 | 0.00% | 0.91% | -4.30% | 4,557,200 | 22,536,000 | 152% | 4.95 | -1.24% | 4.99 | -1.64% | 5.07 | -1.65% | 5.21 | -1.70% | -1.12% | | |
|
