力生制药( 002393.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 | 23.44 | 23.61 | 23.22 | 23.27 | -0.73% | -0.75% | 0.32% | 1,163,100 | 27,271,000 | 109% | 23.45 | 0.43% | 23.47 | -0.14% | 23.45 | 0.06% | 23.20 | 0.44% | 0.32% |  |
| 2019-02-20 | 23.42 | 23.57 | 23.12 | 23.44 | -0.04% | 0.40% | 1.50% | 872,600 | 20,372,000 | 86% | 23.35 | -1.02% | 23.51 | 0.09% | 23.44 | 0.12% | 23.09 | 0.45% | 0.26% | |
| 2019-02-19 | 23.56 | 23.85 | 23.35 | 23.45 | -0.89% | -0.58% | 2.00% | 1,278,600 | 30,158,000 | 131% | 23.59 | 0.21% | 23.49 | 0.36% | 23.41 | 0.55% | 22.99 | 0.70% | 0.20% | |
| 2019-02-18 | 23.50 | 23.68 | 23.40 | 23.66 | 2.16% | 0.52% | 3.63% | 1,218,400 | 28,678,000 | 127% | 23.54 | 1.23% | 23.40 | 0.48% | 23.29 | 0.77% | 22.83 | 0.22% | 0.11% |  |
| 2019-02-15 | 23.34 | 23.44 | 23.15 | 23.16 | -0.77% | -0.39% | 1.66% | 827,500 | 19,240,000 | 81% | 23.25 | -0.44% | 23.29 | 0.35% | 23.11 | 0.74% | 22.78 | 0.25% | 0.16% | |
| 2019-02-14 | 23.15 | 23.47 | 23.15 | 23.34 | 0.26% | -0.06% | 2.71% | 810,300 | 18,923,000 | 78% | 23.35 | 0.33% | 23.21 | 0.81% | 22.94 | 0.80% | 22.73 | 0.31% | 0.15% | |
| 2019-02-13 | 23.20 | 23.44 | 23.07 | 23.28 | 0.47% | 0.02% | 2.76% | 1,377,100 | 32,053,000 | 137% | 23.28 | 0.88% | 23.02 | 1.48% | 22.76 | 1.26% | 22.65 | 0.51% | 0.11% | |
| 2019-02-12 | 22.68 | 23.36 | 22.60 | 23.17 | 2.52% | 0.42% | 2.80% | 1,520,400 | 35,079,000 | 165% | 23.07 | 2.35% | 22.69 | 2.10% | 22.47 | 1.24% | 22.54 | 0.52% | 0.06% | |
| 2019-02-11 | 22.35 | 22.66 | 22.20 | 22.60 | 1.12% | 0.26% | 0.79% | 876,400 | 19,756,000 | 104% | 22.54 | 1.98% | 22.22 | 0.98% | 22.20 | -1.02% | 22.42 | 0.01% | 0.01% | |
| 2019-02-01 | 21.82 | 22.37 | 21.79 | 22.35 | 2.71% | 1.11% | -0.31% | 789,800 | 17,458,000 | 94% | 22.10 | 0.99% | 22.01 | -0.45% | 22.43 | -0.35% | 22.42 | -0.17% | 0.03% | |
| 2019-01-31 | 21.86 | 22.11 | 21.59 | 21.76 | -0.41% | -0.58% | -3.10% | 569,800 | 12,472,000 | 68% | 21.89 | -0.46% | 22.10 | -2.11% | 22.51 | -0.21% | 22.46 | -0.19% | 0.09% | |
| 2019-01-30 | 22.02 | 22.18 | 21.80 | 21.85 | -1.31% | -0.63% | -2.88% | 724,000 | 15,919,000 | 88% | 21.99 | -1.33% | 22.58 | -0.48% | 22.55 | -0.20% | 22.50 | -0.20% | 0.14% | |
| 2019-01-29 | 22.75 | 22.75 | 22.06 | 22.14 | -1.95% | -0.65% | -1.79% | 1,144,500 | 25,504,000 | 143% | 22.28 | -3.19% | 22.69 | -0.36% | 22.60 | -0.16% | 22.54 | -0.16% | 0.20% | |
| 2019-01-28 | 23.80 | 23.80 | 22.58 | 22.58 | 0.40% | -1.91% | 0.00% | 1,759,800 | 40,508,000 | 245% | 23.02 | 1.94% | 22.77 | 1.61% | 22.63 | 1.00% | 22.58 | 0.68% | 0.25% | |
| 2019-01-25 | 22.36 | 22.83 | 22.25 | 22.49 | 0.72% | -0.40% | 0.29% | 1,021,400 | 23,063,000 | 172% | 22.58 | 1.37% | 22.41 | 0.78% | 22.41 | 0.18% | 22.43 | 0.17% | 0.21% | |
| 2019-01-24 | 22.23 | 22.37 | 22.13 | 22.33 | 0.45% | 0.24% | -0.26% | 475,300 | 10,588,000 | 84% | 22.28 | 0.32% | 22.24 | -0.49% | 22.37 | -0.16% | 22.39 | -0.05% | 0.23% | |
| 2019-01-23 | 22.16 | 22.33 | 22.09 | 22.23 | 0.32% | 0.11% | -0.76% | 517,700 | 11,496,000 | 90% | 22.21 | -0.13% | 22.35 | -0.40% | 22.40 | -0.21% | 22.40 | -0.04% | 0.27% | |
| 2019-01-22 | 22.51 | 22.62 | 22.05 | 22.16 | -1.55% | -0.33% | -1.11% | 576,000 | 12,807,000 | 98% | 22.23 | -1.43% | 22.44 | -0.35% | 22.45 | -0.20% | 22.41 | 0.00% | 0.31% | |
| 2019-01-21 | 22.47 | 22.67 | 22.41 | 22.51 | 0.13% | -0.20% | 0.45% | 670,600 | 15,126,000 | 115% | 22.56 | 0.28% | 22.52 | 0.14% | 22.50 | 0.23% | 22.41 | 0.26% | 0.34% |  |
| 2019-01-18 | 22.56 | 22.64 | 22.36 | 22.48 | 0.04% | -0.06% | 0.58% | 650,000 | 14,621,000 | 111% | 22.49 | 0.04% | 22.48 | 0.03% | 22.45 | 0.16% | 22.35 | 0.43% | 0.34% | |
| 2019-01-17 | 22.57 | 22.60 | 22.40 | 22.47 | 0.31% | -0.07% | 0.97% | 495,100 | 11,133,000 | 86% | 22.49 | 0.07% | 22.48 | 0.29% | 22.41 | 0.07% | 22.26 | 0.32% | 0.29% | |
| 2019-01-16 | 22.46 | 22.59 | 22.38 | 22.40 | -0.27% | -0.32% | 0.97% | 569,300 | 12,793,000 | 101% | 22.47 | -0.01% | 22.41 | 0.21% | 22.40 | 0.14% | 22.19 | 0.34% | 0.26% | |
| 2019-01-15 | 22.21 | 22.66 | 22.21 | 22.46 | 1.13% | -0.06% | 1.58% | 568,100 | 12,767,000 | 103% | 22.47 | 0.99% | 22.37 | 0.11% | 22.36 | 0.20% | 22.11 | 0.40% | 0.24% | |
| 2019-01-14 | 22.31 | 22.39 | 22.12 | 22.21 | -0.63% | -0.19% | 0.85% | 425,300 | 9,464,000 | 78% | 22.25 | -0.41% | 22.34 | -0.06% | 22.32 | 0.23% | 22.02 | 0.25% | 0.20% | |
| 2019-01-11 | 22.50 | 22.57 | 22.24 | 22.35 | -0.04% | 0.02% | 1.74% | 629,500 | 14,066,000 | 114% | 22.35 | -0.26% | 22.36 | 0.14% | 22.27 | 0.66% | 21.97 | 0.36% | 0.18% | |
| 2019-01-10 | 22.32 | 22.58 | 22.20 | 22.36 | 0.99% | -0.19% | 2.15% | 559,300 | 12,530,000 | 105% | 22.40 | 0.35% | 22.32 | 0.54% | 22.12 | 0.60% | 21.89 | 0.44% | 0.14% | |
| 2019-01-09 | 22.24 | 22.48 | 22.12 | 22.14 | 0.09% | -0.83% | 1.58% | 686,700 | 15,331,000 | 125% | 22.33 | 0.36% | 22.20 | 1.10% | 21.99 | 0.69% | 21.80 | 0.30% | 0.10% | |
| 2019-01-08 | 22.24 | 22.41 | 22.11 | 22.12 | -0.32% | -0.57% | 1.80% | 604,700 | 13,453,000 | 113% | 22.25 | 0.93% | 21.96 | 0.95% | 21.84 | 0.67% | 21.73 | 0.30% | 0.09% | |
| 2019-01-07 | 21.82 | 22.35 | 21.76 | 22.19 | 2.26% | 0.67% | 2.42% | 676,600 | 14,914,000 | 128% | 22.04 | 2.16% | 21.76 | 0.88% | 21.69 | 0.51% | 21.67 | 0.26% | 0.03% | |
| 2019-01-04 | 21.12 | 21.81 | 21.12 | 21.70 | 0.00% | 0.57% | 0.42% | 590,700 | 12,746,000 | 117% | 21.58 | 0.26% | 21.57 | 0.00% | 21.58 | 0.03% | 21.61 | -0.01% | -0.05% | | |
|
