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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-01-22 | 19.13 | 19.18 | 18.68 | 18.83 | -1.93% | -0.13% | 0.05% | 1,377,800 | 25,979,000 | 113% | 18.86 | -1.69% | 19.02 | -0.19% | 18.99 | 0.03% | 18.82 | -0.18% | -0.71% |  |
| 2021-01-21 | 19.12 | 19.33 | 19.00 | 19.20 | 1.00% | 0.11% | 1.84% | 1,170,000 | 22,439,000 | 98% | 19.18 | 0.68% | 19.06 | 0.42% | 18.98 | 0.68% | 18.85 | 0.07% | -0.81% | |
| 2021-01-20 | 18.97 | 19.27 | 18.82 | 19.01 | 0.69% | -0.21% | 0.91% | 1,327,100 | 25,281,000 | 106% | 19.05 | 0.62% | 18.98 | 0.49% | 18.85 | 0.86% | 18.84 | -0.37% | -0.94% | |
| 2021-01-19 | 18.90 | 19.07 | 18.80 | 18.88 | -0.42% | -0.27% | -0.15% | 1,096,700 | 20,763,000 | 81% | 18.93 | 0.00% | 18.88 | 0.74% | 18.69 | 0.10% | 18.91 | -0.83% | -1.07% | |
| 2021-01-18 | 18.94 | 19.07 | 18.79 | 18.96 | 0.69% | 0.15% | -0.56% | 1,156,400 | 21,893,000 | 77% | 18.93 | 0.79% | 18.75 | 1.04% | 18.67 | 0.13% | 19.07 | -0.68% | -1.16% | |
| 2021-01-15 | 18.50 | 18.93 | 18.41 | 18.83 | 1.29% | 0.25% | -1.91% | 1,067,200 | 20,045,000 | 69% | 18.78 | 1.48% | 18.55 | -0.03% | 18.65 | -0.45% | 19.20 | -0.87% | -1.21% | |
| 2021-01-14 | 18.34 | 18.77 | 18.22 | 18.59 | 1.09% | 0.43% | -4.00% | 1,082,200 | 20,032,000 | 65% | 18.51 | 0.36% | 18.56 | -0.49% | 18.73 | -0.51% | 19.37 | -1.80% | -1.28% | |
| 2021-01-13 | 18.89 | 18.89 | 18.28 | 18.39 | -2.75% | -0.29% | -6.74% | 1,792,800 | 33,066,000 | 84% | 18.44 | -2.31% | 18.65 | -1.62% | 18.83 | -1.39% | 19.72 | -0.99% | -1.66% |  |
| 2021-01-12 | 18.90 | 19.08 | 18.76 | 18.91 | 0.16% | 0.15% | -5.06% | 803,500 | 15,171,000 | 41% | 18.88 | 0.43% | 18.96 | -0.12% | 19.09 | -1.22% | 19.92 | -0.68% | -1.59% | |
| 2021-01-11 | 19.21 | 19.25 | 18.62 | 18.88 | -1.67% | 0.42% | -5.85% | 1,241,200 | 23,336,000 | 63% | 18.80 | -1.81% | 18.98 | -1.14% | 19.33 | -1.17% | 20.05 | -0.82% | -1.56% | |
| 2021-01-08 | 18.78 | 19.36 | 18.76 | 19.20 | 1.75% | 0.28% | -5.04% | 1,358,100 | 26,004,000 | 73% | 19.15 | 0.90% | 19.20 | -1.41% | 19.56 | -1.11% | 20.22 | -1.13% | -1.52% | |
| 2021-01-07 | 19.20 | 19.36 | 18.68 | 18.87 | -2.28% | -0.56% | -7.73% | 1,678,000 | 31,844,000 | 90% | 18.98 | -2.20% | 19.47 | -1.72% | 19.78 | -2.05% | 20.45 | -1.22% | -1.46% | |
| 2021-01-06 | 19.91 | 19.91 | 19.12 | 19.31 | -3.01% | -0.48% | -6.73% | 2,117,900 | 41,096,000 | 124% | 19.40 | -2.38% | 19.81 | -1.64% | 20.19 | -1.22% | 20.70 | -1.66% | -1.38% | |
| 2021-01-05 | 20.21 | 20.24 | 19.55 | 19.91 | -2.02% | 0.17% | -5.42% | 2,432,700 | 48,352,000 | 156% | 19.88 | -2.16% | 20.14 | -1.64% | 20.44 | -1.38% | 21.05 | -1.71% | -1.25% | |
| 2021-01-04 | 20.38 | 20.54 | 20.24 | 20.32 | -0.34% | 0.03% | -5.13% | 1,441,500 | 29,282,000 | 105% | 20.31 | -0.19% | 20.48 | -0.81% | 20.73 | -0.92% | 21.42 | -1.20% | -1.14% | |
| 2020-12-31 | 20.12 | 20.47 | 20.10 | 20.39 | 0.34% | 0.18% | -5.94% | 1,942,200 | 39,530,000 | 150% | 20.35 | -1.07% | 20.65 | -1.40% | 20.92 | -1.86% | 21.68 | -1.63% | -1.07% | |
| 2020-12-30 | 21.00 | 21.34 | 20.32 | 20.32 | -10.01% | -1.23% | -7.79% | 5,080,700 | 104,528,000 | 435% | 20.57 | -9.17% | 20.94 | -8.06% | 21.32 | -7.17% | 22.04 | -5.56% | -0.98% | |
| 2020-12-29 | 22.78 | 22.82 | 22.56 | 22.58 | -0.22% | -0.31% | -3.23% | 471,000 | 10,668,000 | 74% | 22.65 | -0.37% | 22.78 | -0.64% | 22.96 | -0.95% | 23.33 | -0.32% | -0.46% | |
| 2020-12-28 | 22.88 | 23.17 | 22.60 | 22.63 | -1.57% | -0.45% | -3.32% | 593,900 | 13,501,000 | 96% | 22.73 | -0.98% | 22.92 | -0.81% | 23.18 | -0.73% | 23.41 | -0.37% | -0.46% | |
| 2020-12-25 | 22.78 | 23.11 | 22.78 | 22.99 | 0.61% | 0.14% | -2.15% | 470,300 | 10,797,000 | 78% | 22.96 | -0.33% | 23.11 | -1.02% | 23.35 | -0.65% | 23.50 | -0.37% | -0.46% | |
| 2020-12-24 | 23.42 | 23.42 | 22.82 | 22.85 | -2.27% | -0.79% | -3.11% | 886,300 | 20,414,000 | 137% | 23.03 | -1.45% | 23.35 | -0.98% | 23.50 | -0.57% | 23.58 | -0.59% | -0.47% | |
| 2020-12-23 | 23.50 | 23.58 | 23.21 | 23.38 | -0.47% | 0.03% | -1.44% | 530,800 | 12,406,000 | 86% | 23.37 | -1.32% | 23.58 | -0.64% | 23.64 | -0.19% | 23.72 | -0.44% | -0.43% | |
| 2020-12-22 | 23.59 | 23.95 | 23.35 | 23.49 | -1.09% | -0.82% | -1.41% | 791,900 | 18,755,000 | 127% | 23.68 | 0.30% | 23.73 | 0.18% | 23.68 | 0.00% | 23.83 | -0.35% | -0.41% | |
| 2020-12-21 | 23.93 | 23.93 | 23.42 | 23.75 | -0.34% | 0.58% | -0.67% | 728,200 | 17,195,000 | 122% | 23.61 | -1.31% | 23.69 | -0.11% | 23.68 | -0.05% | 23.91 | -0.58% | -0.39% | |
| 2020-12-18 | 23.80 | 24.15 | 23.66 | 23.83 | -0.29% | -0.41% | -0.91% | 624,400 | 14,940,000 | 108% | 23.93 | 1.58% | 23.71 | 0.44% | 23.70 | 0.04% | 24.05 | -0.50% | -0.34% | |
| 2020-12-17 | 23.69 | 23.90 | 23.23 | 23.90 | 1.01% | 1.46% | -1.12% | 712,900 | 16,793,000 | 120% | 23.56 | -0.36% | 23.61 | -0.19% | 23.69 | -0.61% | 24.17 | -0.77% | -0.29% | |
| 2020-12-16 | 23.78 | 23.78 | 23.52 | 23.66 | -0.17% | 0.08% | -2.86% | 307,000 | 7,258,000 | 51% | 23.64 | -0.24% | 23.66 | -0.39% | 23.83 | -0.61% | 24.36 | -0.36% | -0.21% | |
| 2020-12-15 | 23.70 | 23.77 | 23.61 | 23.70 | 0.00% | 0.00% | -3.05% | 326,600 | 7,740,000 | 51% | 23.70 | 0.27% | 23.75 | -0.57% | 23.98 | -0.51% | 24.45 | -0.31% | -0.17% | |
| 2020-12-14 | 23.57 | 23.77 | 23.46 | 23.70 | 0.13% | 0.28% | -3.35% | 490,300 | 11,588,000 | 73% | 23.64 | -0.81% | 23.88 | -0.88% | 24.10 | -0.89% | 24.52 | -0.35% | -0.14% | |
| 2020-12-11 | 24.14 | 24.22 | 23.50 | 23.67 | 0.00% | -0.66% | -3.80% | 906,000 | 21,587,000 | 134% | 23.83 | -1.42% | 24.10 | -1.15% | 24.32 | -1.20% | 24.61 | -0.46% | -0.11% | | |
|
