红日药业( 300026.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 | 3.27 | 3.32 | 3.26 | 3.30 | 0.92% | 0.06% | 1.48% | 10,675,600 | 35,212,000 | 142% | 3.30 | 1.01% | 3.28 | 0.21% | 3.28 | 0.25% | 3.25 | 0.40% | -0.12% |  |
| 2019-08-22 | 3.26 | 3.28 | 3.25 | 3.27 | 0.31% | 0.15% | 0.96% | 6,081,900 | 19,859,000 | 85% | 3.27 | -0.09% | 3.27 | 0.03% | 3.27 | 0.34% | 3.24 | 0.22% | -0.22% | |
| 2019-08-21 | 3.28 | 3.29 | 3.25 | 3.26 | -0.61% | -0.24% | 0.87% | 6,077,000 | 19,857,000 | 87% | 3.27 | -0.61% | 3.27 | 0.03% | 3.26 | 0.18% | 3.23 | 0.28% | -0.29% | |
| 2019-08-20 | 3.30 | 3.31 | 3.27 | 3.28 | -0.30% | -0.24% | 1.77% | 7,247,100 | 23,827,000 | 103% | 3.29 | 0.64% | 3.27 | 0.62% | 3.25 | 0.43% | 3.22 | 0.28% | -0.40% | |
| 2019-08-19 | 3.26 | 3.30 | 3.22 | 3.29 | 1.23% | 0.70% | 2.36% | 11,028,800 | 36,027,000 | 146% | 3.27 | -0.03% | 3.25 | 0.43% | 3.24 | 0.56% | 3.21 | -0.06% | -0.54% | |
| 2019-08-16 | 3.24 | 3.34 | 3.22 | 3.25 | 0.93% | -0.55% | 1.06% | 12,143,200 | 39,682,000 | 169% | 3.27 | 2.13% | 3.24 | 1.09% | 3.22 | 0.94% | 3.22 | -0.03% | -0.55% | |
| 2019-08-15 | 3.15 | 3.25 | 3.14 | 3.22 | 0.94% | 0.63% | 0.09% | 6,908,800 | 22,110,000 | 102% | 3.20 | -0.62% | 3.20 | 0.25% | 3.19 | 0.19% | 3.22 | -0.53% | -0.57% |  |
| 2019-08-14 | 3.23 | 3.24 | 3.19 | 3.19 | -0.62% | -0.93% | -1.36% | 5,784,200 | 18,628,000 | 86% | 3.22 | 1.16% | 3.20 | 0.50% | 3.19 | 0.32% | 3.23 | -0.46% | -0.51% | |
| 2019-08-13 | 3.19 | 3.22 | 3.16 | 3.21 | 0.31% | 0.85% | -1.20% | 4,515,500 | 14,374,000 | 67% | 3.18 | 0.16% | 3.18 | 0.13% | 3.18 | -0.31% | 3.25 | -0.82% | -0.45% | |
| 2019-08-12 | 3.18 | 3.20 | 3.15 | 3.20 | 0.63% | 0.69% | -2.32% | 5,361,000 | 17,037,000 | 74% | 3.18 | 0.03% | 3.18 | 0.03% | 3.19 | -0.78% | 3.28 | -0.49% | -0.34% | |
| 2019-08-09 | 3.18 | 3.19 | 3.15 | 3.18 | 0.63% | 0.09% | -3.40% | 6,363,000 | 20,218,000 | 88% | 3.18 | 0.28% | 3.17 | -0.50% | 3.21 | -0.77% | 3.29 | -0.54% | -0.25% | |
| 2019-08-08 | 3.14 | 3.19 | 3.14 | 3.16 | 0.32% | -0.25% | -4.53% | 4,505,400 | 14,274,000 | 64% | 3.17 | -0.19% | 3.19 | -1.09% | 3.24 | -0.92% | 3.31 | -0.51% | -0.17% | |
| 2019-08-07 | 3.20 | 3.21 | 3.15 | 3.15 | -0.94% | -0.76% | -5.32% | 7,358,300 | 23,352,000 | 103% | 3.17 | -1.06% | 3.23 | -1.23% | 3.27 | -1.12% | 3.33 | -0.86% | -0.09% | |
| 2019-08-06 | 3.26 | 3.29 | 3.15 | 3.18 | -3.05% | -0.87% | -5.24% | 12,691,900 | 40,712,000 | 178% | 3.21 | -3.17% | 3.27 | -2.13% | 3.30 | -2.10% | 3.36 | -1.09% | 0.04% | |
| 2019-08-05 | 3.32 | 3.36 | 3.26 | 3.28 | -1.20% | -1.00% | -3.33% | 6,965,700 | 23,075,000 | 103% | 3.31 | -0.33% | 3.34 | -0.95% | 3.37 | -0.50% | 3.39 | -0.18% | 0.19% | |
| 2019-08-02 | 3.35 | 3.36 | 3.30 | 3.32 | -1.19% | -0.12% | -2.32% | 6,570,100 | 21,837,000 | 93% | 3.32 | -1.48% | 3.37 | -1.29% | 3.39 | -0.56% | 3.40 | -0.21% | 0.25% | |
| 2019-08-01 | 3.41 | 3.42 | 3.36 | 3.36 | -1.47% | -0.41% | -1.35% | 6,447,700 | 21,755,000 | 91% | 3.37 | -1.32% | 3.41 | -0.29% | 3.41 | -0.21% | 3.41 | 0.06% | 0.27% | |
| 2019-07-31 | 3.43 | 3.44 | 3.41 | 3.41 | -0.58% | -0.26% | 0.18% | 4,857,300 | 16,605,000 | 67% | 3.42 | -0.52% | 3.42 | 0.06% | 3.42 | -0.12% | 3.40 | 0.15% | 0.26% | |
| 2019-07-30 | 3.38 | 3.46 | 3.38 | 3.43 | 1.48% | -0.20% | 0.91% | 8,611,600 | 29,595,000 | 112% | 3.44 | 1.12% | 3.42 | 0.44% | 3.42 | 0.23% | 3.40 | 0.27% | 0.23% | |
| 2019-07-29 | 3.42 | 3.42 | 3.38 | 3.38 | -0.88% | -0.56% | -0.29% | 4,757,100 | 16,171,000 | 62% | 3.40 | -0.32% | 3.41 | -0.38% | 3.41 | 0.21% | 3.39 | 0.44% | 0.17% | |
| 2019-07-26 | 3.39 | 3.42 | 3.39 | 3.41 | 0.00% | 0.00% | 1.04% | 3,834,800 | 13,076,000 | 44% | 3.41 | 0.12% | 3.42 | 0.06% | 3.41 | 0.06% | 3.38 | 0.21% | 0.05% | |
| 2019-07-25 | 3.42 | 3.43 | 3.39 | 3.41 | 0.00% | 0.12% | 1.25% | 5,404,600 | 18,410,000 | 62% | 3.41 | -0.73% | 3.42 | 0.32% | 3.40 | 0.21% | 3.37 | 0.30% | -0.01% | |
| 2019-07-24 | 3.44 | 3.46 | 3.40 | 3.41 | -0.58% | -0.61% | 1.55% | 7,946,800 | 27,265,000 | 91% | 3.43 | 0.62% | 3.41 | 0.27% | 3.40 | 0.33% | 3.36 | 0.42% | -0.10% | |
| 2019-07-23 | 3.35 | 3.45 | 3.34 | 3.43 | 2.39% | 0.59% | 2.57% | 10,404,000 | 35,481,000 | 121% | 3.41 | 0.92% | 3.40 | 0.44% | 3.39 | 0.42% | 3.34 | 0.48% | -0.19% | |
| 2019-07-22 | 3.38 | 3.42 | 3.34 | 3.35 | -1.18% | -0.86% | 0.66% | 9,696,600 | 32,764,000 | 115% | 3.38 | -0.53% | 3.38 | 0.09% | 3.37 | 0.60% | 3.33 | 0.39% | -0.30% | |
| 2019-07-19 | 3.38 | 3.42 | 3.38 | 3.39 | 0.00% | -0.21% | 2.26% | 7,617,500 | 25,875,000 | 84% | 3.40 | 0.80% | 3.38 | 0.48% | 3.35 | 0.48% | 3.32 | 0.03% | -0.45% | |
| 2019-07-18 | 3.38 | 3.40 | 3.35 | 3.39 | 0.00% | 0.59% | 2.29% | 9,109,300 | 30,696,000 | 100% | 3.37 | -0.06% | 3.36 | 0.75% | 3.34 | 0.54% | 3.31 | -0.06% | -0.50% | |
| 2019-07-17 | 3.35 | 3.40 | 3.33 | 3.39 | 1.19% | 0.53% | 2.23% | 9,861,800 | 33,254,000 | 111% | 3.37 | 0.96% | 3.34 | 0.76% | 3.32 | 0.67% | 3.32 | -0.15% | -0.51% | |
| 2019-07-16 | 3.36 | 3.37 | 3.32 | 3.35 | 0.00% | 0.30% | 0.87% | 7,302,600 | 24,394,000 | 81% | 3.34 | 0.79% | 3.31 | 0.61% | 3.30 | 0.43% | 3.32 | -0.36% | -0.50% | |
| 2019-07-15 | 3.26 | 3.38 | 3.25 | 3.35 | 0.00% | 1.09% | 0.51% | 16,403,900 | 54,367,000 | 180% | 3.31 | 1.78% | 3.29 | 0.98% | 3.28 | 0.34% | 3.33 | -0.74% | -0.44% | | |
|
