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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-04-19 | 11.95 | 12.88 | 11.80 | 12.34 | 0.33% | 0.10% | 5.92% | 85,251,900 | 1,050,971,000 | 181% | 12.33 | -4.49% | 12.48 | 3.36% | 11.91 | 1.94% | 11.65 | 2.05% | 3.04% |  |
| 2019-04-18 | 13.00 | 13.34 | 12.16 | 12.30 | 1.40% | -4.70% | 7.74% | 108,395,400 | 1,399,046,000 | 272% | 12.91 | 7.88% | 12.08 | 9.62% | 11.68 | 5.69% | 11.42 | 5.42% | 3.16% |  |
| 2019-04-17 | 11.60 | 12.13 | 11.18 | 12.13 | 9.97% | 1.39% | 12.01% | 62,920,400 | 752,763,000 | 179% | 11.96 | 13.34% | 11.02 | 4.70% | 11.05 | 2.40% | 10.83 | 3.77% | 2.88% | |
| 2019-04-16 | 9.66 | 11.03 | 9.50 | 11.03 | 9.97% | 4.49% | 5.69% | 54,461,100 | 574,912,000 | 150% | 10.56 | 3.09% | 10.52 | -2.30% | 10.79 | -0.77% | 10.44 | 2.65% | 2.71% | |
| 2019-04-15 | 11.14 | 11.15 | 10.03 | 10.03 | -9.96% | -2.05% | -1.35% | 44,439,800 | 455,043,000 | 122% | 10.24 | -5.76% | 10.77 | -3.98% | 10.88 | -1.15% | 10.17 | 2.33% | 2.63% | |
| 2019-04-12 | 10.89 | 11.18 | 10.30 | 11.14 | 4.40% | 2.52% | 12.12% | 31,121,200 | 338,165,000 | 95% | 10.87 | -4.79% | 11.22 | -0.12% | 11.00 | 1.16% | 9.94 | 3.36% | 2.50% | |
| 2019-04-11 | 11.84 | 12.14 | 10.67 | 10.67 | -9.96% | -6.51% | 11.00% | 32,036,000 | 365,639,000 | 101% | 11.41 | 0.15% | 11.23 | 3.10% | 10.88 | 3.43% | 9.61 | 3.73% | 2.32% | |
| 2019-04-10 | 10.80 | 11.98 | 10.52 | 11.85 | 8.32% | 3.98% | 27.87% | 25,487,100 | 290,459,000 | 76% | 11.40 | 5.51% | 10.89 | 3.30% | 10.52 | 4.52% | 9.27 | 2.56% | 2.30% | |
| 2019-04-09 | 10.56 | 11.18 | 10.51 | 10.94 | 3.01% | 1.29% | 21.07% | 23,682,500 | 255,799,000 | 67% | 10.80 | 2.62% | 10.54 | 2.78% | 10.06 | 4.49% | 9.04 | 2.23% | 2.32% | |
| 2019-04-08 | 10.40 | 10.80 | 10.21 | 10.62 | 2.51% | 0.90% | 20.15% | 29,251,300 | 307,860,000 | 76% | 10.53 | 1.24% | 10.26 | 4.51% | 9.63 | 4.26% | 8.84 | 2.29% | 2.65% | |
| 2019-04-04 | 10.20 | 11.00 | 9.80 | 10.36 | -0.48% | -0.35% | 19.89% | 37,875,400 | 393,735,000 | 100% | 10.40 | 4.28% | 9.82 | 6.27% | 9.24 | 5.12% | 8.64 | 3.28% | 2.64% | |
| 2019-04-03 | 9.21 | 10.44 | 9.18 | 10.41 | 9.58% | 4.42% | 24.42% | 45,136,100 | 449,981,000 | 118% | 9.97 | 9.02% | 9.24 | 6.65% | 8.79 | 3.99% | 8.37 | 2.60% | 2.52% | |
| 2019-04-02 | 9.02 | 9.50 | 8.80 | 9.50 | 5.09% | 3.89% | 16.49% | 43,050,400 | 393,632,000 | 114% | 9.14 | 5.39% | 8.66 | 4.43% | 8.45 | 2.08% | 8.16 | 2.04% | 2.34% | |
| 2019-04-01 | 8.32 | 9.04 | 8.01 | 9.04 | 9.98% | 4.20% | 13.11% | 52,002,400 | 451,166,000 | 144% | 8.68 | 7.19% | 8.29 | 1.43% | 8.28 | 1.29% | 7.99 | 1.91% | 2.21% | |
| 2019-03-29 | 7.90 | 8.40 | 7.75 | 8.22 | 3.53% | 1.56% | 4.82% | 38,225,200 | 309,384,000 | 112% | 8.09 | 0.63% | 8.18 | -0.16% | 8.17 | 0.88% | 7.84 | 0.98% | 2.10% | |
| 2019-03-28 | 8.27 | 8.27 | 7.75 | 7.94 | -7.57% | -1.28% | 2.24% | 48,922,900 | 393,468,000 | 158% | 8.04 | -3.40% | 8.19 | -0.52% | 8.10 | 1.94% | 7.77 | 1.54% | 2.02% | |
| 2019-03-27 | 8.09 | 8.71 | 7.90 | 8.59 | 8.46% | 3.17% | 12.32% | 64,658,400 | 538,357,000 | 247% | 8.33 | 2.25% | 8.23 | 2.77% | 7.95 | 2.77% | 7.65 | 3.53% | 1.89% | |
| 2019-03-26 | 8.18 | 8.41 | 7.89 | 7.92 | -4.92% | -2.74% | 7.22% | 38,278,300 | 311,703,000 | 180% | 8.14 | -0.49% | 8.01 | 4.13% | 7.73 | 2.79% | 7.39 | 2.77% | 1.61% | |
| 2019-03-25 | 7.55 | 8.33 | 7.45 | 8.33 | 10.04% | 1.80% | 15.89% | 55,949,700 | 457,846,000 | 297% | 8.18 | 8.49% | 7.69 | 6.61% | 7.52 | 6.63% | 7.19 | 5.57% | 1.48% | |
| 2019-03-22 | 7.35 | 7.90 | 7.25 | 7.57 | 3.70% | 0.36% | 11.18% | 31,517,700 | 237,736,000 | 194% | 7.54 | 6.51% | 7.22 | 4.38% | 7.06 | 4.16% | 6.81 | 2.21% | 1.11% | |
| 2019-03-21 | 6.70 | 7.36 | 6.65 | 7.30 | 8.96% | 3.08% | 9.58% | 37,381,500 | 264,733,000 | 220% | 7.08 | 6.19% | 6.91 | 5.05% | 6.77 | 5.24% | 6.66 | 2.07% | 1.30% | |
| 2019-03-20 | 6.63 | 6.78 | 6.52 | 6.70 | 0.75% | 0.46% | 2.65% | 9,789,900 | 65,292,000 | 63% | 6.67 | 0.65% | 6.58 | 1.80% | 6.44 | 0.47% | 6.53 | 0.77% | 1.24% | |
| 2019-03-19 | 6.61 | 6.72 | 6.49 | 6.65 | 2.31% | 0.36% | 2.67% | 13,943,700 | 92,397,000 | 87% | 6.63 | 2.94% | 6.46 | 2.82% | 6.41 | -0.23% | 6.48 | 0.79% | 1.32% | |
| 2019-03-18 | 6.29 | 6.59 | 6.22 | 6.50 | 3.50% | 0.98% | 1.15% | 10,624,400 | 68,389,000 | 67% | 6.44 | 3.01% | 6.29 | -0.43% | 6.42 | -0.80% | 6.43 | 0.72% | 1.30% | |
| 2019-03-15 | 6.14 | 6.35 | 6.14 | 6.28 | 2.61% | 0.50% | -1.57% | 9,252,700 | 57,816,000 | 57% | 6.25 | 0.95% | 6.31 | -2.17% | 6.47 | -1.49% | 6.38 | 0.22% | 1.33% | |
| 2019-03-14 | 6.32 | 6.44 | 6.01 | 6.12 | -3.01% | -1.13% | -3.86% | 12,829,900 | 79,422,000 | 80% | 6.19 | -4.27% | 6.45 | -1.92% | 6.57 | -0.09% | 6.37 | 0.21% | 1.39% | |
| 2019-03-13 | 6.70 | 6.70 | 6.27 | 6.31 | -5.54% | -2.41% | -0.68% | 14,408,000 | 93,157,000 | 97% | 6.47 | -2.46% | 6.58 | -1.20% | 6.58 | 0.89% | 6.35 | 0.75% | 1.47% | |
| 2019-03-12 | 6.76 | 6.76 | 6.50 | 6.68 | -0.45% | 0.77% | 5.93% | 18,213,400 | 120,742,000 | 133% | 6.63 | 0.23% | 6.66 | 1.09% | 6.52 | 1.42% | 6.31 | 1.45% | 1.49% | |
| 2019-03-11 | 6.79 | 6.86 | 6.30 | 6.71 | 2.60% | 1.45% | 7.95% | 21,586,600 | 142,783,000 | 168% | 6.61 | -1.40% | 6.59 | 2.08% | 6.43 | 2.16% | 6.22 | 1.87% | 1.54% | |
| 2019-03-08 | 6.33 | 6.96 | 6.04 | 6.54 | 0.00% | -2.50% | 7.18% | 32,583,500 | 218,582,000 | 290% | 6.71 | 7.24% | 6.45 | 6.10% | 6.29 | 4.94% | 6.10 | 4.13% | 1.50% | | |
|
