恒康医疗( 002219.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 | 4.08 | 4.38 | 4.08 | 4.23 | 3.68% | -0.61% | 4.42% | 62,931,200 | 267,817,000 | 136% | 4.26 | 4.29% | 4.20 | 1.65% | 4.14 | 1.42% | 4.05 | 0.87% | 0.25% |  |
| 2019-04-18 | 4.12 | 4.14 | 4.03 | 4.08 | -2.16% | -0.02% | 1.59% | 41,551,400 | 169,579,000 | 93% | 4.08 | -2.93% | 4.13 | 0.41% | 4.08 | 0.69% | 4.02 | 0.23% | 0.13% | |
| 2019-04-17 | 4.23 | 4.33 | 4.08 | 4.17 | -0.24% | -0.81% | 4.07% | 92,447,200 | 388,693,000 | 217% | 4.20 | 3.60% | 4.11 | 3.29% | 4.05 | 1.78% | 4.01 | 1.34% | 0.11% | |
| 2019-04-16 | 3.84 | 4.18 | 3.80 | 4.18 | 10.00% | 3.01% | 5.72% | 76,194,200 | 309,181,000 | 204% | 4.06 | 5.98% | 3.98 | 2.60% | 3.98 | 1.27% | 3.95 | 0.82% | -0.05% | |
| 2019-04-15 | 3.83 | 3.88 | 3.77 | 3.80 | -0.26% | -0.76% | -3.11% | 16,914,700 | 64,766,000 | 48% | 3.83 | 0.37% | 3.88 | -2.02% | 3.93 | 0.23% | 3.92 | 0.18% | -0.18% | |
| 2019-04-12 | 3.88 | 3.88 | 3.76 | 3.81 | -2.06% | -0.13% | -2.68% | 21,156,200 | 80,716,000 | 59% | 3.82 | -2.80% | 3.96 | -0.05% | 3.92 | -0.38% | 3.92 | 0.18% | -0.27% | |
| 2019-04-11 | 3.99 | 4.03 | 3.84 | 3.89 | -3.71% | -0.89% | -0.46% | 45,274,400 | 177,702,000 | 130% | 3.93 | -2.32% | 3.96 | 0.53% | 3.94 | -0.28% | 3.91 | 0.10% | -0.63% | |
| 2019-04-10 | 3.77 | 4.18 | 3.76 | 4.04 | 6.32% | 0.55% | 3.48% | 76,087,200 | 305,723,000 | 236% | 4.02 | 5.21% | 3.94 | 1.86% | 3.95 | 0.95% | 3.90 | 0.77% | -0.69% | |
| 2019-04-09 | 3.80 | 3.85 | 3.78 | 3.80 | -0.52% | -0.50% | -1.91% | 20,122,800 | 76,850,000 | 70% | 3.82 | -0.18% | 3.87 | -1.35% | 3.91 | -0.03% | 3.87 | -0.62% | -0.79% | |
| 2019-04-08 | 3.92 | 3.92 | 3.77 | 3.82 | -3.05% | -0.16% | -2.00% | 31,532,600 | 120,644,000 | 105% | 3.83 | -3.04% | 3.92 | -0.99% | 3.91 | 0.18% | 3.90 | -1.34% | -0.70% | |
| 2019-04-04 | 4.02 | 4.04 | 3.90 | 3.94 | -1.75% | -0.15% | -0.28% | 28,256,900 | 111,490,000 | 89% | 3.95 | -0.83% | 3.96 | 0.74% | 3.91 | 0.93% | 3.95 | -0.35% | -0.54% | |
| 2019-04-03 | 3.92 | 4.10 | 3.83 | 4.01 | 2.04% | 0.78% | 1.13% | 38,071,200 | 151,495,000 | 116% | 3.98 | 0.86% | 3.93 | 1.87% | 3.87 | 0.73% | 3.97 | -0.03% | -0.56% | |
| 2019-04-02 | 3.94 | 4.01 | 3.88 | 3.93 | 0.51% | -0.38% | -0.91% | 29,524,000 | 116,475,000 | 93% | 3.95 | 2.26% | 3.86 | 1.82% | 3.84 | 0.18% | 3.97 | -0.18% | -0.52% | |
| 2019-04-01 | 3.76 | 3.92 | 3.76 | 3.91 | 3.17% | 1.35% | -1.59% | 32,815,500 | 126,604,000 | 103% | 3.86 | 3.27% | 3.79 | -0.11% | 3.83 | -1.19% | 3.97 | -0.50% | -0.46% | |
| 2019-03-29 | 3.67 | 3.80 | 3.63 | 3.79 | 2.99% | 1.45% | -5.08% | 21,048,900 | 78,638,000 | 64% | 3.74 | -0.29% | 3.79 | -1.46% | 3.88 | -2.81% | 3.99 | -0.72% | -0.37% | |
| 2019-03-28 | 3.84 | 3.84 | 3.66 | 3.68 | -5.15% | -1.79% | -8.50% | 26,940,500 | 100,935,000 | 73% | 3.75 | -3.53% | 3.85 | -2.78% | 3.99 | -1.29% | 4.02 | -3.41% | -0.27% | |
| 2019-03-27 | 3.87 | 3.97 | 3.82 | 3.88 | 1.31% | -0.10% | -6.82% | 26,438,100 | 102,695,000 | 57% | 3.88 | -0.79% | 3.96 | -2.85% | 4.04 | -0.44% | 4.16 | -0.48% | 0.33% | |
| 2019-03-26 | 3.99 | 4.03 | 3.82 | 3.83 | -4.49% | -2.17% | -8.46% | 27,880,100 | 109,152,000 | 57% | 3.92 | -3.62% | 4.08 | -0.78% | 4.06 | -0.49% | 4.18 | -0.24% | 0.48% | |
| 2019-03-25 | 4.10 | 4.12 | 4.01 | 4.01 | -4.98% | -1.28% | -4.39% | 30,796,100 | 125,087,000 | 63% | 4.06 | -2.45% | 4.11 | 0.24% | 4.08 | 0.03% | 4.19 | 0.29% | 0.61% | |
| 2019-03-22 | 4.13 | 4.29 | 4.09 | 4.22 | 2.18% | 1.34% | 0.91% | 54,610,900 | 227,405,000 | 111% | 4.16 | 2.49% | 4.10 | 1.44% | 4.08 | 0.77% | 4.18 | 0.26% | 0.67% | |
| 2019-03-21 | 3.97 | 4.14 | 3.94 | 4.13 | 3.77% | 1.65% | -0.98% | 40,268,700 | 163,617,000 | 78% | 4.06 | 1.60% | 4.04 | 0.17% | 4.05 | -4.73% | 4.17 | -0.64% | 0.77% | |
| 2019-03-20 | 4.00 | 4.06 | 3.96 | 3.98 | -1.00% | -0.48% | -5.19% | 23,916,900 | 95,643,000 | 42% | 4.00 | -0.97% | 4.03 | -0.62% | 4.25 | -0.28% | 4.20 | 0.43% | 1.13% | |
| 2019-03-19 | 4.08 | 4.10 | 4.01 | 4.02 | -1.95% | -0.45% | -3.83% | 23,266,500 | 93,941,000 | 38% | 4.04 | -0.40% | 4.06 | -5.78% | 4.26 | 0.12% | 4.18 | 0.38% | 1.26% | |
| 2019-03-18 | 4.12 | 4.12 | 3.97 | 4.10 | -0.49% | 1.13% | -1.54% | 28,881,900 | 117,077,000 | 47% | 4.05 | -0.30% | 4.31 | -0.19% | 4.26 | 0.52% | 4.16 | 0.43% | 1.32% | |
| 2019-03-15 | 4.06 | 4.19 | 3.88 | 4.12 | -2.60% | 1.33% | -0.63% | 59,699,300 | 242,738,000 | 96% | 4.07 | -9.62% | 4.31 | -0.62% | 4.24 | -0.02% | 4.15 | 0.29% | 1.39% | |
| 2019-03-14 | 4.53 | 4.64 | 4.22 | 4.23 | 0.24% | -5.98% | 2.32% | 111,792,100 | 502,958,000 | 209% | 4.50 | 7.22% | 4.34 | 5.83% | 4.24 | 2.02% | 4.13 | 2.61% | 1.47% | |
| 2019-03-13 | 4.18 | 4.29 | 4.06 | 4.22 | 0.72% | 0.57% | 4.74% | 49,926,400 | 209,484,000 | 101% | 4.20 | 1.60% | 4.10 | 0.86% | 4.15 | 1.12% | 4.03 | 0.98% | 1.37% | |
| 2019-03-12 | 4.07 | 4.27 | 4.02 | 4.19 | 2.95% | 1.45% | 5.01% | 49,580,300 | 204,750,000 | 103% | 4.13 | 4.16% | 4.07 | -1.98% | 4.11 | 0.98% | 3.99 | 1.09% | 1.41% | |
| 2019-03-11 | 3.89 | 4.09 | 3.83 | 4.07 | 4.09% | 2.65% | 3.12% | 44,164,300 | 175,098,000 | 89% | 3.97 | -3.03% | 4.15 | 0.44% | 4.07 | 0.42% | 3.95 | 0.87% | 1.53% | |
| 2019-03-08 | 4.06 | 4.26 | 3.91 | 3.91 | 0.00% | -4.38% | -0.08% | 66,014,400 | 269,924,000 | 133% | 4.09 | -4.77% | 4.13 | 1.15% | 4.05 | 1.07% | 3.91 | 1.24% | 1.82% | | |
|
