安科生物( 300009.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 | | | | | | | | | | |  | | | | | | | | | |  |
2019-12-06 | 15.00 | 15.09 | 14.84 | 15.05 | 0.47% | 0.49% | -1.69% | 4,757,200 | 71,249,000 | 47% | 14.98 | 0.19% | 14.92 | 0.36% | 14.91 | -0.08% | 15.31 | -2.32% | -0.69% |  |
2019-12-05 | 14.86 | 15.11 | 14.82 | 14.98 | 0.67% | 0.21% | -4.42% | 7,035,700 | 105,180,000 | 55% | 14.95 | 0.76% | 14.87 | -0.07% | 14.92 | -0.39% | 15.67 | -0.87% | -0.38% |  |
2019-12-04 | 14.80 | 14.95 | 14.70 | 14.88 | 0.27% | 0.29% | -5.88% | 6,184,000 | 91,750,000 | 45% | 14.84 | 0.25% | 14.88 | -0.40% | 14.98 | -0.62% | 15.81 | -0.62% | -0.24% |  |
2019-12-03 | 14.99 | 14.99 | 14.66 | 14.84 | -1.07% | 0.27% | -6.72% | 6,478,300 | 95,879,000 | 45% | 14.80 | -1.45% | 14.94 | -0.85% | 15.07 | -0.89% | 15.91 | -0.69% | -0.13% |  |
2019-12-02 | 15.00 | 15.18 | 14.86 | 15.00 | 0.33% | -0.11% | -6.37% | 5,136,600 | 77,135,000 | 34% | 15.02 | 0.29% | 15.06 | -0.55% | 15.21 | -1.76% | 16.02 | -0.42% | -0.02% |  |
2019-11-29 | 15.30 | 15.30 | 14.75 | 14.95 | -2.29% | -0.16% | -7.07% | 11,608,300 | 173,818,000 | 74% | 14.97 | -1.70% | 15.15 | -1.34% | 15.48 | -3.21% | 16.09 | -0.73% | 0.05% |  |
2019-11-28 | 15.18 | 15.43 | 15.12 | 15.30 | 0.46% | 0.44% | -5.59% | 7,471,200 | 113,809,000 | 45% | 15.23 | -0.47% | 15.35 | -1.82% | 15.99 | -0.94% | 16.21 | -0.23% | 0.18% |  |
2019-11-27 | 15.44 | 15.48 | 15.19 | 15.23 | -0.85% | -0.49% | -6.24% | 8,488,100 | 129,908,000 | 52% | 15.31 | -1.17% | 15.64 | -3.24% | 16.14 | -0.69% | 16.24 | -0.20% | 0.20% |  |
2019-11-26 | 15.58 | 15.65 | 15.31 | 15.36 | -0.71% | -0.81% | -5.63% | 9,508,700 | 147,251,000 | 60% | 15.49 | -1.78% | 16.16 | -1.02% | 16.26 | -0.69% | 16.28 | -0.20% | 0.22% |  |
2019-11-25 | 16.68 | 16.68 | 15.39 | 15.47 | -7.59% | -1.88% | -5.14% | 31,940,400 | 503,610,000 | 212% | 15.77 | -6.34% | 16.33 | -2.17% | 16.37 | -1.58% | 16.31 | -0.57% | 0.19% |  |
2019-11-22 | 16.38 | 17.22 | 16.34 | 16.74 | 1.52% | -0.56% | 2.07% | 28,013,900 | 471,621,000 | 233% | 16.84 | 1.58% | 16.69 | 0.96% | 16.63 | 0.95% | 16.40 | 0.77% | 0.21% |  |
2019-11-21 | 16.35 | 16.85 | 16.35 | 16.49 | 0.61% | -0.51% | 1.32% | 14,040,500 | 232,706,000 | 134% | 16.57 | 0.72% | 16.53 | 0.21% | 16.48 | 0.48% | 16.28 | 0.48% | 0.12% |  |
2019-11-20 | 16.60 | 16.62 | 16.32 | 16.39 | -1.03% | -0.40% | 1.19% | 11,132,200 | 183,177,000 | 108% | 16.46 | -0.53% | 16.49 | 0.27% | 16.40 | 0.53% | 16.20 | 0.45% | 0.04% |  |
2019-11-19 | 16.48 | 16.72 | 16.33 | 16.56 | 0.61% | 0.11% | 2.70% | 13,231,500 | 218,870,000 | 132% | 16.54 | 0.43% | 16.45 | 0.75% | 16.31 | 0.80% | 16.13 | 0.46% | -0.09% |  |
2019-11-18 | 16.36 | 16.60 | 16.30 | 16.46 | 0.37% | -0.07% | 2.54% | 10,513,100 | 173,174,000 | 110% | 16.47 | 0.64% | 16.33 | 1.03% | 16.18 | 1.02% | 16.05 | 0.29% | -0.19% |  |
2019-11-15 | 15.94 | 16.57 | 15.88 | 16.40 | 3.02% | 0.20% | 2.46% | 18,674,500 | 305,652,000 | 197% | 16.37 | 2.72% | 16.16 | 2.20% | 16.02 | 0.61% | 16.01 | 0.57% | -0.29% |  |
2019-11-14 | 15.80 | 16.05 | 15.75 | 15.92 | -0.13% | -0.08% | 0.03% | 5,963,600 | 95,020,000 | 70% | 15.93 | 0.97% | 15.81 | 0.43% | 15.92 | -0.08% | 15.92 | -0.01% | -0.41% |  |
2019-11-13 | 15.75 | 16.05 | 15.55 | 15.94 | 1.27% | 1.01% | 0.14% | 6,709,700 | 105,879,000 | 77% | 15.78 | 0.47% | 15.74 | -1.34% | 15.93 | 0.14% | 15.92 | -0.09% | -0.50% |  |
2019-11-12 | 15.60 | 15.84 | 15.50 | 15.74 | 0.96% | 0.21% | -1.20% | 4,995,400 | 78,463,000 | 53% | 15.71 | -0.18% | 15.96 | -0.26% | 15.91 | -0.14% | 15.93 | -0.47% | -0.53% |  |
2019-11-11 | 16.05 | 16.10 | 15.53 | 15.59 | -3.59% | -0.93% | -2.60% | 10,125,600 | 159,340,000 | 98% | 15.74 | -3.37% | 16.00 | 0.01% | 15.93 | -0.38% | 16.01 | -0.37% | -0.48% |  |
2019-11-08 | 16.19 | 16.44 | 16.13 | 16.17 | 0.37% | -0.71% | 0.65% | 10,535,400 | 171,564,000 | 101% | 16.29 | 1.98% | 16.00 | 0.76% | 15.99 | 0.52% | 16.07 | -0.11% | -0.45% |  |
2019-11-07 | 15.62 | 16.18 | 15.55 | 16.11 | 3.60% | 0.88% | 0.17% | 12,410,000 | 198,171,000 | 113% | 15.97 | 1.62% | 15.88 | -0.11% | 15.91 | 0.08% | 16.08 | -0.35% | -0.43% |  |
2019-11-06 | 15.86 | 16.02 | 15.51 | 15.55 | -2.02% | -1.04% | -3.64% | 9,478,600 | 148,943,000 | 88% | 15.71 | -1.33% | 15.89 | -0.40% | 15.90 | -0.33% | 16.14 | -0.79% | -0.35% |  |
2019-11-05 | 16.09 | 16.14 | 15.84 | 15.87 | -1.31% | -0.35% | -2.43% | 8,577,400 | 136,598,000 | 76% | 15.93 | -0.78% | 15.96 | -0.04% | 15.95 | -0.80% | 16.27 | -0.61% | -0.23% |  |
2019-11-04 | 16.02 | 16.18 | 15.90 | 16.08 | 0.82% | 0.19% | -1.74% | 9,259,700 | 148,617,000 | 80% | 16.05 | 1.13% | 15.97 | 0.24% | 16.08 | -0.32% | 16.37 | -0.64% | -0.11% |  |
2019-11-01 | 15.75 | 15.97 | 15.74 | 15.95 | 0.50% | 0.50% | -3.16% | 6,610,900 | 104,924,000 | 54% | 15.87 | -0.45% | 15.93 | -1.25% | 16.13 | -0.49% | 16.47 | -0.71% | 0.00% |  |
2019-10-31 | 15.92 | 16.10 | 15.82 | 15.87 | -0.19% | -0.45% | -4.33% | 7,597,200 | 121,118,000 | 58% | 15.94 | -0.03% | 16.13 | -0.49% | 16.21 | -0.52% | 16.59 | -0.90% | 0.16% |  |
2019-10-30 | 16.19 | 16.28 | 15.80 | 15.90 | -2.57% | -0.29% | -5.01% | 12,879,300 | 205,373,000 | 83% | 15.95 | -2.80% | 16.21 | -0.81% | 16.30 | -1.15% | 16.74 | -0.42% | 0.43% |  |
2019-10-29 | 16.20 | 16.65 | 16.20 | 16.32 | 0.49% | -0.52% | -2.90% | 13,567,700 | 222,581,000 | 78% | 16.41 | 0.90% | 16.34 | -0.22% | 16.49 | -0.66% | 16.81 | 0.08% | 0.70% |  |
2019-10-28 | 16.46 | 16.55 | 16.10 | 16.24 | 0.00% | -0.11% | -3.30% | 14,163,800 | 230,270,000 | 83% | 16.26 | -0.62% | 16.38 | -1.37% | 16.59 | -1.05% | 16.79 | -0.07% | 0.73% |  | |
|