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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-02-21 | 3.40 | 3.45 | 3.31 | 3.34 | -1.76% | -0.80% | 3.99% | 20,783,400 | 69,986,000 | 131% | 3.37 | -0.74% | 3.37 | 1.02% | 3.32 | 0.97% | 3.21 | 2.69% | 0.22% |  |
| 2019-02-20 | 3.42 | 3.49 | 3.32 | 3.40 | 0.59% | 0.24% | 8.70% | 20,146,500 | 68,329,000 | 128% | 3.39 | 0.92% | 3.34 | 1.61% | 3.29 | 1.61% | 3.13 | 1.30% | -0.47% | |
| 2019-02-19 | 3.28 | 3.49 | 3.28 | 3.38 | 3.68% | 0.57% | 9.46% | 28,588,400 | 96,072,000 | 195% | 3.36 | 4.09% | 3.29 | 2.85% | 3.24 | 2.43% | 3.09 | 1.88% | -0.78% | |
| 2019-02-18 | 3.15 | 3.26 | 3.15 | 3.26 | 3.49% | 0.96% | 7.56% | 15,812,300 | 51,059,000 | 120% | 3.23 | 1.41% | 3.19 | 1.17% | 3.16 | 1.31% | 3.03 | 0.40% | -1.08% | |
| 2019-02-15 | 3.16 | 3.24 | 3.14 | 3.15 | -0.94% | -1.07% | 4.34% | 12,789,000 | 40,716,000 | 100% | 3.18 | 0.82% | 3.16 | 0.77% | 3.12 | 2.39% | 3.02 | -0.07% | -1.23% | |
| 2019-02-14 | 3.15 | 3.22 | 3.12 | 3.18 | 0.95% | 0.70% | 5.26% | 11,692,600 | 36,923,000 | 93% | 3.16 | 0.77% | 3.13 | 1.29% | 3.05 | 3.46% | 3.02 | -0.20% | -1.32% | |
| 2019-02-13 | 3.15 | 3.17 | 3.11 | 3.15 | 0.00% | 0.51% | 4.06% | 14,585,900 | 45,707,000 | 119% | 3.13 | 0.55% | 3.09 | 3.51% | 2.95 | 0.93% | 3.03 | -0.07% | -1.42% | |
| 2019-02-12 | 3.01 | 3.25 | 2.95 | 3.15 | 5.35% | 1.06% | 3.99% | 18,011,700 | 56,144,000 | 156% | 3.12 | 4.46% | 2.99 | 5.66% | 2.92 | 1.11% | 3.03 | -0.53% | -1.47% |  |
| 2019-02-11 | 3.00 | 3.02 | 2.93 | 2.99 | 2.40% | 0.20% | -1.81% | 9,280,300 | 27,692,000 | 82% | 2.98 | 5.78% | 2.83 | -0.21% | 2.89 | -1.10% | 3.05 | -1.17% | -1.46% | |
| 2019-02-01 | 2.75 | 2.93 | 2.69 | 2.92 | 8.15% | 3.51% | -5.23% | 13,659,800 | 38,538,000 | 113% | 2.82 | 1.62% | 2.83 | -1.90% | 2.92 | -2.41% | 3.08 | -2.04% | -1.38% | |
| 2019-01-31 | 2.99 | 2.99 | 2.69 | 2.70 | -9.70% | -2.74% | -14.15% | 25,687,100 | 71,303,000 | 213% | 2.78 | -7.96% | 2.89 | -6.63% | 2.99 | -5.62% | 3.15 | -4.20% | -1.19% | |
| 2019-01-30 | 3.04 | 3.06 | 2.98 | 2.99 | -1.97% | -0.86% | -8.92% | 9,175,900 | 27,671,000 | 89% | 3.02 | -1.82% | 3.09 | -2.70% | 3.17 | -1.71% | 3.28 | -1.80% | -0.80% | |
| 2019-01-29 | 3.13 | 3.15 | 3.00 | 3.05 | -2.56% | -0.72% | -8.76% | 9,610,300 | 29,519,000 | 85% | 3.07 | -3.52% | 3.18 | -2.39% | 3.23 | -2.12% | 3.34 | -1.15% | -0.63% | |
| 2019-01-28 | 3.25 | 3.28 | 3.12 | 3.13 | -3.69% | -1.70% | -7.45% | 10,259,000 | 32,667,000 | 96% | 3.18 | -3.40% | 3.26 | -1.54% | 3.30 | -1.55% | 3.38 | -1.08% | -0.47% | |
| 2019-01-25 | 3.34 | 3.34 | 3.24 | 3.25 | -2.69% | -1.40% | -4.94% | 8,468,000 | 27,914,000 | 83% | 3.30 | -0.48% | 3.31 | -0.99% | 3.35 | -0.68% | 3.42 | -0.93% | -0.32% | |
| 2019-01-24 | 3.34 | 3.35 | 3.28 | 3.34 | 0.60% | 0.85% | -3.22% | 7,997,000 | 26,487,000 | 75% | 3.31 | -0.27% | 3.34 | -1.01% | 3.37 | -0.53% | 3.45 | -1.29% | -0.19% | |
| 2019-01-23 | 3.35 | 3.37 | 3.28 | 3.32 | -0.90% | -0.03% | -5.03% | 6,151,900 | 20,431,000 | 51% | 3.32 | -1.80% | 3.38 | -0.62% | 3.39 | -1.08% | 3.50 | -0.54% | 0.00% | |
| 2019-01-22 | 3.43 | 3.43 | 3.34 | 3.35 | -1.18% | -0.95% | -4.69% | 9,326,300 | 31,543,000 | 74% | 3.38 | -0.68% | 3.40 | -0.15% | 3.43 | -0.64% | 3.52 | -0.45% | 0.07% | |
| 2019-01-21 | 3.38 | 3.44 | 3.37 | 3.39 | -1.17% | -0.44% | -3.99% | 9,453,400 | 32,189,000 | 75% | 3.41 | 0.09% | 3.40 | -1.11% | 3.45 | -0.69% | 3.53 | -0.31% | 0.09% | |
| 2019-01-18 | 3.38 | 3.44 | 3.37 | 3.43 | 1.78% | 0.82% | -3.16% | 10,211,900 | 34,744,000 | 80% | 3.40 | 0.06% | 3.44 | -0.84% | 3.47 | -1.14% | 3.54 | -0.14% | 0.07% | |
| 2019-01-17 | 3.46 | 3.48 | 3.36 | 3.37 | -1.75% | -0.88% | -4.99% | 13,926,600 | 47,344,000 | 108% | 3.40 | -2.69% | 3.47 | -1.56% | 3.51 | -1.85% | 3.55 | -0.34% | 0.04% | |
| 2019-01-16 | 3.57 | 3.57 | 3.42 | 3.43 | -3.38% | -1.83% | -3.62% | 17,483,100 | 61,080,000 | 146% | 3.49 | -1.61% | 3.52 | -1.54% | 3.58 | -0.75% | 3.56 | -0.08% | 0.02% | |
| 2019-01-15 | 3.52 | 3.59 | 3.50 | 3.55 | 0.57% | -0.03% | -0.34% | 6,499,100 | 23,080,000 | 58% | 3.55 | -0.34% | 3.58 | -1.05% | 3.60 | -0.08% | 3.56 | 0.51% | -0.07% | |
| 2019-01-14 | 3.62 | 3.62 | 3.52 | 3.53 | -2.22% | -0.93% | -0.40% | 8,708,800 | 31,032,000 | 71% | 3.56 | -1.19% | 3.62 | -0.08% | 3.61 | 0.08% | 3.54 | 0.40% | -0.31% | |
| 2019-01-11 | 3.64 | 3.64 | 3.58 | 3.61 | -1.37% | 0.11% | 2.27% | 12,104,900 | 43,649,000 | 97% | 3.61 | -1.10% | 3.62 | 0.11% | 3.60 | 0.67% | 3.53 | 0.34% | -0.51% | |
| 2019-01-10 | 3.54 | 3.79 | 3.53 | 3.66 | 2.52% | 0.38% | 4.04% | 20,242,100 | 73,808,000 | 164% | 3.65 | 1.56% | 3.62 | 1.09% | 3.58 | 1.24% | 3.52 | 0.63% | -0.69% | |
| 2019-01-09 | 3.55 | 3.63 | 3.55 | 3.57 | -0.28% | -0.56% | 2.12% | 12,610,400 | 45,273,000 | 108% | 3.59 | 0.06% | 3.58 | 1.25% | 3.54 | 0.71% | 3.50 | 0.12% | -0.86% | |
| 2019-01-08 | 3.57 | 3.62 | 3.54 | 3.58 | 0.28% | -0.22% | 2.52% | 10,115,400 | 36,289,000 | 90% | 3.59 | 0.99% | 3.53 | 1.06% | 3.51 | 0.98% | 3.49 | -0.20% | -0.93% | |
| 2019-01-07 | 3.52 | 3.59 | 3.50 | 3.57 | 2.00% | 0.48% | 2.03% | 10,619,400 | 37,728,000 | 91% | 3.55 | 2.69% | 3.50 | 0.72% | 3.48 | 0.75% | 3.50 | -0.48% | -1.01% | |
| 2019-01-04 | 3.43 | 3.52 | 3.33 | 3.50 | 0.00% | 1.16% | -0.46% | 10,426,300 | 36,074,000 | 84% | 3.46 | -0.20% | 3.47 | 0.29% | 3.45 | -0.15% | 3.52 | -0.54% | -1.09% | | |
|
