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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-04-19 | 3.63 | 3.66 | 3.61 | 3.66 | 1.10% | 0.63% | -1.53% | 17,876,200 | 65,021,000 | 48% | 3.64 | -0.08% | 3.65 | 0.36% | 3.64 | -0.14% | 3.72 | -0.16% | 0.21% |  |
| 2019-04-18 | 3.66 | 3.66 | 3.62 | 3.62 | -1.09% | -0.55% | -2.77% | 19,472,600 | 70,882,000 | 48% | 3.64 | -0.63% | 3.64 | -0.25% | 3.65 | -1.06% | 3.72 | -0.05% | 0.26% | |
| 2019-04-17 | 3.66 | 3.69 | 3.64 | 3.66 | -0.27% | -0.08% | -1.74% | 22,459,000 | 82,274,000 | 51% | 3.66 | 1.52% | 3.64 | -0.03% | 3.69 | -1.18% | 3.73 | -0.13% | 0.31% | |
| 2019-04-16 | 3.60 | 3.68 | 3.55 | 3.67 | 1.94% | 1.72% | -1.61% | 25,954,500 | 93,635,000 | 52% | 3.61 | -1.48% | 3.65 | -1.73% | 3.73 | -0.43% | 3.73 | -0.19% | 0.40% | |
| 2019-04-15 | 3.69 | 3.71 | 3.60 | 3.60 | -1.37% | -1.69% | -3.67% | 29,343,200 | 107,462,000 | 53% | 3.66 | 0.00% | 3.71 | -1.49% | 3.75 | -0.11% | 3.74 | 0.27% | 0.55% |  |
| 2019-04-12 | 3.68 | 3.71 | 3.63 | 3.65 | -0.82% | -0.33% | -2.07% | 28,806,500 | 105,502,000 | 50% | 3.66 | -2.53% | 3.77 | -0.34% | 3.75 | -0.19% | 3.73 | 0.27% | 0.55% | |
| 2019-04-11 | 3.86 | 3.88 | 3.67 | 3.68 | -3.66% | -2.05% | -1.00% | 56,562,400 | 212,523,000 | 100% | 3.76 | -1.52% | 3.78 | 0.37% | 3.76 | 0.27% | 3.72 | 0.57% | 0.53% | |
| 2019-04-10 | 3.74 | 3.87 | 3.71 | 3.82 | 1.87% | 0.13% | 3.35% | 66,711,200 | 254,523,000 | 122% | 3.82 | 1.90% | 3.76 | 0.86% | 3.75 | 0.48% | 3.70 | 0.76% | 0.45% | |
| 2019-04-09 | 3.76 | 3.79 | 3.71 | 3.75 | 0.00% | 0.16% | 2.24% | 36,595,300 | 137,005,000 | 70% | 3.74 | 0.65% | 3.73 | 0.27% | 3.73 | 0.00% | 3.67 | 0.33% | 0.32% | |
| 2019-04-08 | 3.76 | 3.77 | 3.66 | 3.75 | 0.27% | 0.81% | 2.57% | 60,048,200 | 223,405,000 | 117% | 3.72 | -0.43% | 3.72 | -0.21% | 3.73 | 0.62% | 3.66 | 0.41% | 0.29% | |
| 2019-04-04 | 3.76 | 3.80 | 3.70 | 3.74 | 0.00% | 0.11% | 2.72% | 50,606,700 | 189,072,000 | 105% | 3.74 | 0.70% | 3.73 | -0.05% | 3.71 | 0.73% | 3.64 | 0.39% | 0.25% | |
| 2019-04-03 | 3.69 | 3.76 | 3.67 | 3.74 | 0.54% | 0.81% | 3.12% | 53,175,600 | 197,300,000 | 114% | 3.71 | -0.86% | 3.73 | 0.89% | 3.68 | 0.85% | 3.63 | 0.42% | 0.19% | |
| 2019-04-02 | 3.82 | 3.82 | 3.70 | 3.72 | -2.11% | -0.59% | 2.99% | 66,480,400 | 248,753,000 | 154% | 3.74 | 0.13% | 3.70 | 1.37% | 3.65 | 1.25% | 3.61 | 0.75% | 0.16% | |
| 2019-04-01 | 3.64 | 3.87 | 3.61 | 3.80 | 4.97% | 1.69% | 6.00% | 92,793,700 | 346,790,000 | 235% | 3.74 | 4.74% | 3.65 | 2.96% | 3.60 | 2.01% | 3.59 | 1.36% | 0.11% | |
| 2019-03-29 | 3.49 | 3.64 | 3.46 | 3.62 | 3.72% | 1.46% | 2.35% | 48,449,000 | 172,862,000 | 138% | 3.57 | 0.73% | 3.54 | 0.74% | 3.53 | 0.14% | 3.54 | 0.26% | 0.00% | |
| 2019-03-28 | 3.55 | 3.60 | 3.48 | 3.49 | -2.51% | -1.47% | -1.08% | 39,697,800 | 140,623,000 | 119% | 3.54 | 0.63% | 3.52 | 0.11% | 3.53 | -0.20% | 3.53 | 0.09% | -0.02% | |
| 2019-03-27 | 3.46 | 3.59 | 3.43 | 3.58 | 4.07% | 1.70% | 1.56% | 48,330,900 | 170,135,000 | 143% | 3.52 | 1.00% | 3.51 | -0.34% | 3.54 | -0.09% | 3.53 | -0.23% | -0.01% | |
| 2019-03-26 | 3.53 | 3.55 | 3.42 | 3.44 | -1.99% | -1.29% | -2.63% | 33,604,600 | 117,121,000 | 100% | 3.49 | -1.58% | 3.53 | -0.98% | 3.54 | -0.34% | 3.53 | -0.56% | 0.07% | |
| 2019-03-25 | 3.54 | 3.58 | 3.51 | 3.51 | -2.50% | -0.88% | -1.21% | 25,663,400 | 90,879,000 | 74% | 3.54 | -0.42% | 3.56 | 0.14% | 3.55 | 0.23% | 3.55 | 0.03% | 0.20% | |
| 2019-03-22 | 3.62 | 3.62 | 3.49 | 3.60 | 0.28% | 1.24% | 1.35% | 33,336,000 | 118,534,000 | 93% | 3.56 | -0.67% | 3.56 | 0.17% | 3.54 | 0.37% | 3.55 | -0.03% | 0.28% | |
| 2019-03-21 | 3.53 | 3.62 | 3.51 | 3.59 | 1.70% | 0.28% | 1.04% | 34,642,000 | 124,006,000 | 92% | 3.58 | 1.73% | 3.55 | 0.77% | 3.53 | 0.46% | 3.55 | -0.20% | 0.36% | |
| 2019-03-20 | 3.52 | 3.55 | 3.48 | 3.53 | 0.00% | 0.31% | -0.84% | 21,622,400 | 76,092,000 | 53% | 3.52 | -0.57% | 3.52 | 0.29% | 3.51 | -0.48% | 3.56 | 0.14% | 0.51% | |
| 2019-03-19 | 3.55 | 3.57 | 3.51 | 3.53 | -0.56% | -0.25% | -0.70% | 32,847,800 | 116,239,000 | 75% | 3.54 | 0.80% | 3.51 | 0.26% | 3.53 | -0.70% | 3.56 | 0.23% | 0.59% | |
| 2019-03-18 | 3.47 | 3.57 | 3.44 | 3.55 | 2.31% | 1.11% | 0.08% | 35,512,700 | 124,695,000 | 79% | 3.51 | 0.72% | 3.50 | -0.82% | 3.56 | -0.14% | 3.55 | 0.25% | 0.64% | |
| 2019-03-15 | 3.46 | 3.52 | 3.44 | 3.47 | 0.29% | -0.46% | -1.92% | 28,958,800 | 100,949,000 | 63% | 3.49 | -0.66% | 3.53 | -1.37% | 3.56 | -0.25% | 3.54 | 0.11% | 0.71% | |
| 2019-03-14 | 3.53 | 3.65 | 3.42 | 3.46 | -2.81% | -1.40% | -2.09% | 40,812,600 | 143,230,000 | 91% | 3.51 | -2.23% | 3.58 | -0.31% | 3.57 | -0.61% | 3.53 | 0.20% | 0.74% | |
| 2019-03-13 | 3.63 | 3.66 | 3.52 | 3.56 | -1.93% | -0.81% | 0.94% | 41,510,200 | 148,994,000 | 97% | 3.59 | -1.32% | 3.59 | 0.34% | 3.59 | 0.48% | 3.53 | 0.48% | 0.79% | |
| 2019-03-12 | 3.66 | 3.69 | 3.58 | 3.63 | 0.00% | -0.19% | 3.42% | 49,127,600 | 178,685,000 | 119% | 3.64 | 2.77% | 3.58 | 0.14% | 3.57 | 0.96% | 3.51 | 0.80% | 0.83% | |
| 2019-03-11 | 3.45 | 3.64 | 3.45 | 3.63 | 4.91% | 2.57% | 4.25% | 38,134,800 | 134,955,000 | 90% | 3.54 | -0.56% | 3.58 | 0.37% | 3.54 | 0.54% | 3.48 | 0.78% | 0.91% | |
| 2019-03-08 | 3.60 | 3.69 | 3.46 | 3.46 | 0.00% | -2.78% | 0.14% | 52,766,200 | 187,775,000 | 124% | 3.56 | -1.63% | 3.56 | 0.85% | 3.52 | 0.63% | 3.46 | 0.82% | 0.95% | | |
|
