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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-08-23 | 23.90 | 24.10 | 23.76 | 23.93 | 1.10% | 0.13% | 4.39% | 1,167,300 | 27,898,000 | 150% | 23.90 | 1.87% | 23.58 | 1.22% | 23.40 | 1.20% | 22.92 | 0.99% | 0.15% | |
| 2019-08-22 | 23.48 | 23.70 | 23.21 | 23.67 | 1.63% | 0.89% | 4.28% | 859,900 | 20,174,000 | 120% | 23.46 | 0.91% | 23.30 | 0.58% | 23.13 | 1.07% | 22.70 | 0.66% | -0.02% | |
| 2019-08-21 | 23.11 | 23.39 | 23.08 | 23.29 | 0.34% | 0.18% | 3.29% | 795,700 | 18,499,000 | 118% | 23.25 | 0.31% | 23.16 | 0.77% | 22.88 | 0.64% | 22.55 | 0.59% | -0.15% | |
| 2019-08-20 | 23.23 | 23.35 | 23.05 | 23.21 | -0.13% | 0.14% | 3.54% | 852,300 | 19,754,000 | 134% | 23.18 | 0.42% | 22.99 | 1.32% | 22.74 | 0.87% | 22.42 | 0.94% | -0.28% | |
| 2019-08-19 | 22.82 | 23.25 | 22.71 | 23.24 | 2.33% | 0.69% | 4.65% | 995,200 | 22,970,000 | 151% | 23.08 | 1.65% | 22.69 | 1.17% | 22.54 | 1.21% | 22.21 | 0.38% | -0.52% | |
| 2019-08-16 | 22.33 | 22.99 | 22.24 | 22.71 | 1.07% | 0.02% | 2.65% | 927,000 | 21,048,000 | 146% | 22.71 | 2.23% | 22.42 | 1.15% | 22.27 | 0.97% | 22.12 | 0.05% | -0.60% | |
| 2019-08-15 | 21.88 | 22.51 | 21.56 | 22.47 | 1.26% | 1.17% | 1.61% | 872,700 | 19,383,000 | 142% | 22.21 | -0.25% | 22.17 | 0.51% | 22.06 | 0.43% | 22.11 | -0.39% | -0.66% | |
| 2019-08-14 | 22.25 | 22.44 | 22.10 | 22.19 | 0.41% | -0.34% | -0.05% | 504,800 | 11,240,000 | 87% | 22.27 | 1.26% | 22.06 | 0.70% | 21.96 | 0.43% | 22.20 | -0.45% | -0.67% |  |
| 2019-08-13 | 21.90 | 22.15 | 21.73 | 22.10 | 0.32% | 0.50% | -0.90% | 483,200 | 10,625,000 | 83% | 21.99 | 0.23% | 21.90 | 0.24% | 21.87 | 0.34% | 22.30 | -0.66% | -0.67% |  |
| 2019-08-12 | 21.58 | 22.29 | 21.51 | 22.03 | 2.42% | 0.41% | -1.87% | 636,900 | 13,973,000 | 108% | 21.94 | 0.82% | 21.85 | 0.29% | 21.80 | -0.74% | 22.45 | -0.59% | -0.66% | |
| 2019-08-09 | 21.86 | 22.05 | 21.33 | 21.51 | -1.56% | -1.15% | -4.75% | 447,100 | 9,729,000 | 79% | 21.76 | -0.26% | 21.79 | 0.14% | 21.96 | -0.93% | 22.58 | -0.68% | -0.64% | |
| 2019-08-08 | 21.78 | 21.93 | 21.59 | 21.85 | 0.92% | 0.16% | -3.90% | 427,800 | 9,333,000 | 75% | 21.82 | 0.11% | 21.76 | -1.22% | 22.16 | -0.98% | 22.74 | -0.65% | -0.59% | |
| 2019-08-07 | 21.78 | 21.93 | 21.60 | 21.65 | -0.46% | -0.66% | -5.40% | 422,800 | 9,214,000 | 74% | 21.79 | 0.33% | 22.03 | -1.20% | 22.38 | -1.04% | 22.89 | -0.72% | -0.53% | |
| 2019-08-06 | 22.20 | 22.20 | 21.36 | 21.75 | -3.55% | 0.13% | -5.65% | 1,113,900 | 24,196,000 | 191% | 21.72 | -4.37% | 22.30 | -2.89% | 22.62 | -2.48% | 23.05 | -1.46% | -0.46% | |
| 2019-08-05 | 23.05 | 23.05 | 22.55 | 22.55 | -1.91% | -0.73% | -3.60% | 636,900 | 14,467,000 | 130% | 22.72 | -0.95% | 22.96 | -1.11% | 23.19 | -0.81% | 23.39 | -0.49% | -0.33% | |
| 2019-08-02 | 23.08 | 23.08 | 22.81 | 22.99 | -1.16% | 0.25% | -2.20% | 584,000 | 13,392,000 | 113% | 22.93 | -1.58% | 23.22 | -1.21% | 23.38 | -0.76% | 23.51 | -0.54% | -0.30% | |
| 2019-08-01 | 23.36 | 23.46 | 23.19 | 23.26 | -0.77% | -0.17% | -1.59% | 496,900 | 11,578,000 | 100% | 23.30 | -0.74% | 23.50 | -0.47% | 23.56 | -0.41% | 23.64 | -0.43% | -0.26% | |
| 2019-07-31 | 23.56 | 23.66 | 23.40 | 23.44 | -1.14% | -0.14% | -1.25% | 480,200 | 11,272,000 | 92% | 23.47 | -1.06% | 23.61 | -0.34% | 23.66 | -0.25% | 23.74 | -0.45% | -0.24% | |
| 2019-07-30 | 23.58 | 23.91 | 23.42 | 23.71 | 0.30% | -0.07% | -0.56% | 494,900 | 11,742,000 | 94% | 23.73 | 0.36% | 23.69 | -0.04% | 23.72 | 0.23% | 23.84 | -0.60% | -0.19% | |
| 2019-07-29 | 23.78 | 23.79 | 23.55 | 23.64 | -0.25% | 0.00% | -1.45% | 327,100 | 7,733,000 | 57% | 23.64 | -0.23% | 23.70 | -0.12% | 23.66 | 0.16% | 23.99 | -0.41% | -0.13% | |
| 2019-07-26 | 23.82 | 23.82 | 23.65 | 23.70 | -0.42% | 0.02% | -1.61% | 423,500 | 10,035,000 | 64% | 23.70 | -0.27% | 23.73 | 0.32% | 23.62 | -0.32% | 24.09 | -0.13% | -0.09% | |
| 2019-07-25 | 23.75 | 23.86 | 23.61 | 23.80 | 0.42% | 0.17% | -1.32% | 400,000 | 9,504,000 | 60% | 23.76 | 0.11% | 23.66 | 0.33% | 23.70 | -0.39% | 24.12 | -0.06% | -0.07% | |
| 2019-07-24 | 23.46 | 23.89 | 23.46 | 23.70 | 0.77% | -0.14% | -1.79% | 524,100 | 12,439,000 | 78% | 23.73 | 1.34% | 23.58 | -0.41% | 23.79 | -0.59% | 24.13 | -0.06% | -0.08% | |
| 2019-07-23 | 23.58 | 23.58 | 23.31 | 23.52 | 1.47% | 0.42% | -2.60% | 355,400 | 8,324,000 | 53% | 23.42 | -0.54% | 23.68 | -0.82% | 23.93 | -0.98% | 24.15 | -0.09% | -0.08% | |
| 2019-07-22 | 24.10 | 24.11 | 23.15 | 23.18 | -3.82% | -1.57% | -4.09% | 939,700 | 22,129,000 | 140% | 23.55 | -2.58% | 23.87 | -1.56% | 24.17 | -0.99% | 24.17 | -0.27% | -0.07% | |
| 2019-07-19 | 24.03 | 24.30 | 24.03 | 24.10 | 0.50% | -0.30% | -0.55% | 420,100 | 10,155,000 | 63% | 24.17 | 0.28% | 24.25 | -0.74% | 24.41 | 0.03% | 24.23 | -0.14% | -0.05% | |
| 2019-07-18 | 24.48 | 24.48 | 23.94 | 23.98 | -1.84% | -0.52% | -1.18% | 744,300 | 17,941,000 | 108% | 24.11 | -1.59% | 24.43 | -0.44% | 24.41 | -0.05% | 24.27 | -0.15% | -0.03% | |
| 2019-07-17 | 24.52 | 24.63 | 24.39 | 24.43 | -0.77% | -0.26% | 0.52% | 567,900 | 13,910,000 | 84% | 24.49 | -0.61% | 24.54 | 0.26% | 24.42 | 0.34% | 24.30 | -0.01% | 0.00% | |
| 2019-07-16 | 24.62 | 24.89 | 24.50 | 24.62 | -0.08% | -0.10% | 1.29% | 948,600 | 23,378,000 | 141% | 24.65 | 0.73% | 24.47 | 0.75% | 24.34 | 0.70% | 24.31 | 0.03% | 0.03% | |
| 2019-07-15 | 24.29 | 24.64 | 24.10 | 24.64 | 0.00% | 0.71% | 1.40% | 1,097,400 | 26,850,000 | 159% | 24.47 | 1.29% | 24.29 | 1.13% | 24.17 | 0.71% | 24.30 | 0.00% | 0.07% | | |
|
