恩华药业( 002262.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 | 10.00 | 10.18 | 9.95 | 9.98 | -0.99% | -0.94% | -1.91% | 21,133,600 | 212,916,000 | 85% | 10.08 | 0.75% | 10.13 | -0.77% | 10.19 | -0.63% | 10.17 | 0.47% | 0.73% |  |
| 2019-02-20 | 10.24 | 10.24 | 9.84 | 10.08 | -1.66% | 0.80% | -0.45% | 29,355,800 | 293,560,000 | 121% | 10.00 | -2.61% | 10.21 | -0.68% | 10.25 | -0.86% | 10.13 | 0.51% | 0.70% | |
| 2019-02-19 | 10.52 | 10.56 | 10.12 | 10.25 | -2.57% | -0.18% | 1.74% | 37,811,900 | 388,243,000 | 166% | 10.27 | -1.36% | 10.28 | -0.78% | 10.34 | -0.33% | 10.08 | 1.41% | 0.69% | |
| 2019-02-18 | 10.17 | 10.55 | 10.15 | 10.52 | 3.34% | 1.06% | 5.89% | 20,584,600 | 214,285,000 | 97% | 10.41 | 2.01% | 10.36 | -0.02% | 10.38 | 0.98% | 9.94 | 1.15% | 0.57% | |
| 2019-02-15 | 10.49 | 10.49 | 10.04 | 10.18 | -3.51% | -0.24% | 3.64% | 27,382,900 | 279,453,000 | 128% | 10.21 | -3.54% | 10.37 | -0.66% | 10.28 | 1.19% | 9.82 | 0.94% | 0.46% | |
| 2019-02-14 | 10.50 | 10.70 | 10.43 | 10.55 | -0.47% | -0.28% | 8.42% | 15,527,000 | 164,277,000 | 80% | 10.58 | 1.59% | 10.43 | 1.91% | 10.16 | 1.86% | 9.73 | 1.04% | 0.39% | |
| 2019-02-13 | 10.40 | 10.61 | 10.20 | 10.60 | 2.12% | 1.79% | 10.06% | 21,552,100 | 224,449,000 | 109% | 10.41 | 0.34% | 10.24 | 2.53% | 9.97 | 2.05% | 9.63 | 1.20% | 0.32% | |
| 2019-02-12 | 9.98 | 10.81 | 9.92 | 10.38 | 4.64% | 0.01% | 9.07% | 33,404,300 | 346,716,000 | 171% | 10.38 | 6.36% | 9.99 | 4.79% | 9.77 | 3.65% | 9.52 | 1.54% | 0.24% | |
| 2019-02-11 | 9.61 | 9.93 | 9.55 | 9.92 | 2.48% | 1.66% | 5.84% | 17,753,900 | 173,244,000 | 90% | 9.76 | 2.19% | 9.53 | 1.20% | 9.43 | 1.11% | 9.37 | -1.18% | 0.15% |  |
| 2019-02-01 | 9.30 | 9.78 | 9.14 | 9.68 | 4.99% | 1.37% | 2.06% | 20,910,000 | 199,672,000 | 86% | 9.55 | 3.66% | 9.42 | 1.32% | 9.32 | 0.62% | 9.49 | 0.24% | 0.70% | |
| 2019-01-31 | 9.28 | 9.39 | 9.04 | 9.22 | -0.32% | 0.09% | -2.56% | 14,070,800 | 129,614,000 | 54% | 9.21 | -2.21% | 9.29 | 0.17% | 9.27 | -0.19% | 9.46 | 0.18% | 0.86% | |
| 2019-01-30 | 9.33 | 9.57 | 9.24 | 9.25 | -1.91% | -1.80% | -2.06% | 21,934,200 | 206,620,000 | 87% | 9.42 | 2.00% | 9.28 | 0.56% | 9.28 | 0.32% | 9.45 | 0.40% | 0.89% | |
| 2019-01-29 | 8.97 | 9.43 | 8.93 | 9.43 | 4.89% | 2.11% | 0.24% | 28,173,200 | 260,191,000 | 114% | 9.24 | 0.59% | 9.23 | -0.32% | 9.25 | -0.71% | 9.41 | 0.15% | 0.89% | |
| 2019-01-28 | 9.32 | 9.37 | 8.97 | 8.99 | -3.44% | -2.08% | -4.29% | 20,224,300 | 185,681,000 | 88% | 9.18 | -0.89% | 9.26 | -0.38% | 9.32 | -3.01% | 9.39 | 0.13% | 0.84% | |
| 2019-01-25 | 9.26 | 9.34 | 9.16 | 9.31 | 0.32% | 0.51% | -0.76% | 14,966,400 | 138,639,000 | 70% | 9.26 | -0.67% | 9.29 | -0.91% | 9.61 | 0.21% | 9.38 | 0.19% | 0.77% | |
| 2019-01-24 | 9.33 | 9.42 | 9.24 | 9.28 | -0.64% | -0.48% | -0.89% | 19,797,500 | 184,604,000 | 97% | 9.33 | 0.53% | 9.38 | -3.48% | 9.59 | 0.29% | 9.36 | 0.38% | 0.69% | |
| 2019-01-23 | 9.35 | 9.42 | 9.15 | 9.34 | -1.37% | 0.69% | 0.13% | 20,797,600 | 192,914,000 | 106% | 9.28 | -2.27% | 9.71 | 0.20% | 9.56 | 0.39% | 9.33 | 0.40% | 0.60% | |
| 2019-01-22 | 9.74 | 9.79 | 9.38 | 9.47 | -2.87% | -0.22% | 1.93% | 26,060,500 | 247,352,000 | 140% | 9.49 | -4.89% | 9.69 | 0.56% | 9.52 | 0.74% | 9.29 | 0.63% | 0.50% | |
| 2019-01-21 | 9.90 | 10.30 | 9.70 | 9.75 | 1.04% | -2.29% | 5.60% | 56,011,600 | 558,956,000 | 353% | 9.98 | 6.88% | 9.64 | 6.19% | 9.45 | 5.66% | 9.23 | 4.29% | 0.41% | |
| 2019-01-18 | 8.80 | 9.65 | 8.78 | 9.65 | 10.03% | 3.35% | 9.00% | 30,077,100 | 280,842,000 | 244% | 9.34 | 6.05% | 9.08 | 4.23% | 8.95 | 3.23% | 8.85 | 1.88% | -0.08% | |
| 2019-01-17 | 8.74 | 8.89 | 8.71 | 8.77 | 0.34% | -0.39% | 0.92% | 11,871,800 | 104,517,000 | 107% | 8.80 | 0.76% | 8.71 | 1.03% | 8.67 | 0.25% | 8.69 | 0.46% | -0.34% | |
| 2019-01-16 | 8.65 | 8.84 | 8.61 | 8.74 | 1.04% | 0.02% | 1.04% | 13,423,900 | 117,293,000 | 116% | 8.74 | 2.12% | 8.62 | 0.68% | 8.65 | -0.32% | 8.65 | 0.35% | -0.50% | |
| 2019-01-15 | 8.46 | 8.67 | 8.41 | 8.65 | 2.25% | 1.09% | 0.35% | 9,589,400 | 82,056,000 | 77% | 8.56 | 0.74% | 8.56 | -0.79% | 8.67 | -0.32% | 8.62 | -0.31% | -0.67% | |
| 2019-01-14 | 8.64 | 8.67 | 8.41 | 8.46 | -2.31% | -0.40% | -2.16% | 7,577,400 | 64,364,000 | 61% | 8.49 | -1.75% | 8.63 | -1.32% | 8.70 | -0.36% | 8.65 | -0.54% | -0.69% | |
| 2019-01-11 | 8.70 | 8.74 | 8.58 | 8.66 | -0.57% | 0.17% | -0.39% | 7,169,200 | 61,978,000 | 58% | 8.65 | -0.77% | 8.75 | -0.14% | 8.73 | 0.30% | 8.69 | -0.63% | -0.68% | |
| 2019-01-10 | 8.76 | 8.89 | 8.59 | 8.71 | -0.57% | -0.02% | -0.45% | 11,519,100 | 100,360,000 | 92% | 8.71 | -1.17% | 8.76 | 0.02% | 8.71 | 0.62% | 8.75 | -0.53% | -0.66% | |
| 2019-01-09 | 8.68 | 9.01 | 8.55 | 8.76 | 1.15% | -0.62% | -0.41% | 16,017,100 | 141,198,000 | 127% | 8.82 | 1.21% | 8.76 | 1.17% | 8.65 | 0.85% | 8.80 | -0.59% | -0.68% | |
| 2019-01-08 | 8.84 | 8.85 | 8.63 | 8.66 | -1.14% | -0.57% | -2.12% | 8,059,500 | 70,199,000 | 62% | 8.71 | -0.05% | 8.66 | 0.87% | 8.58 | -0.31% | 8.85 | -0.26% | -0.67% | |
| 2019-01-07 | 8.80 | 8.83 | 8.61 | 8.76 | 0.81% | 0.53% | -1.25% | 14,290,100 | 124,531,000 | 101% | 8.71 | 1.89% | 8.58 | 0.70% | 8.61 | -0.61% | 8.87 | -0.61% | -0.92% | |
| 2019-01-04 | 8.39 | 8.73 | 8.27 | 8.69 | 0.00% | 1.61% | -2.63% | 12,603,000 | 107,783,000 | 88% | 8.55 | 0.83% | 8.52 | -0.78% | 8.66 | -1.49% | 8.93 | -0.78% | -1.15% | | |
|
