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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-08-23 | 2.50 | 2.75 | 2.47 | 2.75 | 10.00% | 3.73% | 8.74% | 23,417,200 | 62,075,000 | 260% | 2.65 | 6.81% | 2.59 | 3.51% | 2.57 | 2.68% | 2.53 | 1.65% | -0.32% |  |
| 2019-08-22 | 2.49 | 2.50 | 2.46 | 2.50 | 0.40% | 0.73% | 0.48% | 6,402,900 | 15,892,000 | 82% | 2.48 | -0.52% | 2.51 | -0.20% | 2.50 | 0.24% | 2.49 | -0.04% | -0.58% | |
| 2019-08-21 | 2.53 | 2.53 | 2.48 | 2.49 | -1.19% | -0.20% | 0.04% | 6,359,400 | 15,865,000 | 82% | 2.50 | -1.46% | 2.51 | 0.12% | 2.50 | 0.12% | 2.49 | 0.04% | -0.67% | |
| 2019-08-20 | 2.54 | 2.55 | 2.51 | 2.52 | -0.40% | -0.47% | 1.29% | 8,885,100 | 22,500,000 | 116% | 2.53 | 1.16% | 2.51 | 1.09% | 2.49 | 0.40% | 2.49 | 0.36% | -0.80% | |
| 2019-08-19 | 2.49 | 2.53 | 2.47 | 2.53 | 2.85% | 1.08% | 2.06% | 9,351,800 | 23,404,000 | 117% | 2.50 | 0.77% | 2.48 | 0.32% | 2.48 | 0.28% | 2.48 | -0.44% | -0.99% | |
| 2019-08-16 | 2.50 | 2.51 | 2.46 | 2.46 | -1.60% | -0.97% | -1.20% | 7,325,900 | 18,200,000 | 93% | 2.48 | 1.18% | 2.47 | -0.04% | 2.48 | -0.04% | 2.49 | -0.64% | -1.00% | |
| 2019-08-15 | 2.42 | 2.51 | 2.38 | 2.50 | 1.21% | 1.83% | -0.24% | 8,554,800 | 21,001,000 | 106% | 2.46 | -1.05% | 2.47 | -0.20% | 2.48 | -0.32% | 2.51 | -0.99% | -1.00% |  |
| 2019-08-14 | 2.50 | 2.53 | 2.45 | 2.47 | 0.00% | -0.44% | -2.41% | 9,534,200 | 23,659,000 | 122% | 2.48 | -0.12% | 2.48 | -0.08% | 2.48 | 0.04% | 2.53 | -1.06% | -0.94% | |
| 2019-08-13 | 2.45 | 2.50 | 2.44 | 2.47 | 0.00% | -0.56% | -3.44% | 7,627,000 | 18,949,000 | 101% | 2.48 | 0.57% | 2.48 | -0.16% | 2.48 | 0.28% | 2.56 | -1.08% | -0.88% | |
| 2019-08-12 | 2.45 | 2.49 | 2.45 | 2.47 | 0.82% | 0.00% | -4.49% | 6,642,700 | 16,408,000 | 88% | 2.47 | -0.76% | 2.49 | -0.08% | 2.48 | -1.16% | 2.59 | -1.03% | -0.83% | |
| 2019-08-09 | 2.51 | 2.54 | 2.44 | 2.45 | -1.61% | -1.57% | -6.24% | 6,585,400 | 16,390,000 | 87% | 2.49 | -0.28% | 2.49 | 0.49% | 2.51 | -1.18% | 2.61 | -0.91% | -0.80% | |
| 2019-08-08 | 2.45 | 2.53 | 2.45 | 2.49 | 1.22% | -0.24% | -5.57% | 5,975,100 | 14,915,000 | 78% | 2.50 | 0.69% | 2.48 | -1.43% | 2.54 | -1.48% | 2.64 | -0.94% | -0.86% | |
| 2019-08-07 | 2.46 | 2.50 | 2.46 | 2.46 | 0.00% | -0.77% | -7.59% | 7,006,700 | 17,368,000 | 89% | 2.48 | 0.69% | 2.51 | -1.88% | 2.57 | -1.91% | 2.66 | -1.26% | -0.91% | |
| 2019-08-06 | 2.56 | 2.56 | 2.38 | 2.46 | -4.65% | -0.08% | -8.75% | 11,669,200 | 28,725,000 | 142% | 2.46 | -6.00% | 2.56 | -4.01% | 2.62 | -3.14% | 2.70 | -1.57% | -0.81% | |
| 2019-08-05 | 2.65 | 2.66 | 2.57 | 2.58 | -3.01% | -1.49% | -5.81% | 7,358,000 | 19,271,000 | 104% | 2.62 | -1.24% | 2.67 | -1.95% | 2.71 | -1.10% | 2.74 | -0.51% | -0.67% | |
| 2019-08-02 | 2.65 | 2.68 | 2.63 | 2.66 | -2.56% | 0.30% | -3.38% | 7,519,800 | 19,946,000 | 102% | 2.65 | -3.00% | 2.72 | -1.59% | 2.74 | -0.80% | 2.75 | -0.69% | -0.70% | |
| 2019-08-01 | 2.77 | 2.77 | 2.71 | 2.73 | -1.80% | -0.15% | -1.52% | 6,442,600 | 17,616,000 | 90% | 2.73 | -1.76% | 2.76 | -0.36% | 2.76 | -0.36% | 2.77 | -0.40% | -0.67% | |
| 2019-07-31 | 2.76 | 2.82 | 2.74 | 2.78 | 0.72% | -0.11% | -0.11% | 6,148,900 | 17,112,000 | 84% | 2.78 | 0.36% | 2.77 | 0.44% | 2.77 | -0.22% | 2.78 | -0.43% | -0.67% | |
| 2019-07-30 | 2.75 | 2.80 | 2.75 | 2.76 | 0.36% | -0.47% | -1.25% | 6,587,800 | 18,268,000 | 84% | 2.77 | 0.33% | 2.76 | -0.15% | 2.78 | 0.14% | 2.80 | -0.57% | -0.67% |  |
| 2019-07-29 | 2.72 | 2.80 | 2.72 | 2.75 | 0.00% | -0.51% | -2.17% | 6,577,900 | 18,180,000 | 78% | 2.76 | 0.66% | 2.77 | -0.58% | 2.77 | 0.25% | 2.81 | -0.71% | -0.67% | |
| 2019-07-26 | 2.78 | 2.78 | 2.64 | 2.75 | -0.72% | 0.15% | -2.86% | 6,911,500 | 18,981,000 | 69% | 2.75 | -1.37% | 2.78 | -0.11% | 2.77 | -0.65% | 2.83 | -1.53% | -0.69% | |
| 2019-07-25 | 2.80 | 2.81 | 2.74 | 2.77 | -1.07% | -0.50% | -3.65% | 6,934,700 | 19,309,000 | 62% | 2.78 | -0.78% | 2.78 | 0.69% | 2.78 | -0.39% | 2.88 | -1.44% | -0.53% | |
| 2019-07-24 | 2.75 | 2.84 | 2.74 | 2.80 | 2.19% | -0.21% | -4.01% | 8,513,000 | 23,887,000 | 64% | 2.81 | 2.60% | 2.77 | -0.32% | 2.79 | -0.61% | 2.92 | -0.27% | -0.41% | |
| 2019-07-23 | 2.72 | 2.75 | 2.72 | 2.74 | 1.11% | 0.18% | -6.32% | 4,046,800 | 11,069,000 | 30% | 2.74 | -0.36% | 2.77 | -0.89% | 2.81 | -0.95% | 2.93 | -0.21% | -0.42% | |
| 2019-07-22 | 2.83 | 2.83 | 2.70 | 2.71 | -4.24% | -1.28% | -7.54% | 11,235,300 | 30,844,000 | 83% | 2.75 | -3.41% | 2.80 | -1.86% | 2.84 | -1.22% | 2.93 | -0.75% | -0.45% | |
| 2019-07-19 | 2.85 | 2.87 | 2.81 | 2.83 | 0.71% | -0.42% | -4.17% | 7,081,100 | 20,128,000 | 53% | 2.84 | 0.25% | 2.85 | -0.63% | 2.87 | -1.81% | 2.95 | -0.37% | -0.45% | |
| 2019-07-18 | 2.87 | 2.88 | 2.81 | 2.81 | -1.75% | -0.88% | -5.20% | 8,610,500 | 24,408,000 | 62% | 2.84 | -1.25% | 2.87 | -0.55% | 2.93 | -1.58% | 2.96 | -0.40% | -0.48% | |
| 2019-07-17 | 2.90 | 2.90 | 2.84 | 2.86 | -1.04% | -0.38% | -3.90% | 10,494,600 | 30,134,000 | 76% | 2.87 | -0.80% | 2.89 | -2.27% | 2.97 | -0.30% | 2.98 | -0.47% | -0.47% | |
| 2019-07-16 | 2.87 | 2.94 | 2.85 | 2.89 | -1.03% | -0.14% | -3.34% | 11,926,800 | 34,519,000 | 86% | 2.89 | 0.17% | 2.95 | -1.67% | 2.98 | -0.33% | 2.99 | -0.57% | -0.45% | |
| 2019-07-15 | 2.99 | 2.99 | 2.75 | 2.92 | 0.00% | 1.07% | -2.89% | 20,067,200 | 57,971,000 | 146% | 2.89 | -5.59% | 3.00 | -1.25% | 2.99 | -0.93% | 3.01 | -0.89% | -0.40% | | |
|
