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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-01-22 | 4.41 | 4.52 | 4.35 | 4.48 | 1.59% | 0.63% | 1.40% | 51,984,600 | 231,432,000 | 139% | 4.45 | 0.75% | 4.42 | 0.62% | 4.41 | 0.57% | 4.42 | -0.52% | -0.40% |  |
| 2021-01-21 | 4.34 | 4.47 | 4.34 | 4.41 | 1.15% | -0.20% | -0.70% | 37,584,600 | 166,076,000 | 101% | 4.42 | 1.33% | 4.39 | 0.21% | 4.39 | 0.60% | 4.44 | -0.72% | -0.37% | |
| 2021-01-20 | 4.39 | 4.42 | 4.33 | 4.36 | -0.91% | -0.02% | -2.53% | 26,918,400 | 117,402,000 | 66% | 4.36 | -0.62% | 4.38 | 0.11% | 4.36 | 0.25% | 4.47 | -1.19% | -0.35% | |
| 2021-01-19 | 4.39 | 4.43 | 4.36 | 4.40 | 0.00% | 0.27% | -2.81% | 28,119,800 | 123,383,000 | 58% | 4.39 | -0.23% | 4.38 | 0.64% | 4.35 | -0.64% | 4.53 | -0.13% | -0.34% |  |
| 2021-01-18 | 4.33 | 4.48 | 4.33 | 4.40 | 1.15% | 0.05% | -2.93% | 35,006,900 | 153,961,000 | 71% | 4.40 | 1.22% | 4.35 | 0.60% | 4.38 | -1.09% | 4.53 | -0.18% | -0.37% | |
| 2021-01-15 | 4.30 | 4.41 | 4.28 | 4.35 | 1.40% | 0.12% | -4.21% | 26,187,700 | 113,794,000 | 52% | 4.35 | 1.05% | 4.33 | -1.21% | 4.43 | -1.25% | 4.54 | -0.29% | -0.39% | |
| 2021-01-14 | 4.28 | 4.33 | 4.26 | 4.29 | 0.70% | -0.23% | -5.80% | 28,724,400 | 123,502,000 | 56% | 4.30 | -0.65% | 4.38 | -1.97% | 4.48 | -1.28% | 4.55 | -0.33% | -0.39% | |
| 2021-01-13 | 4.53 | 4.54 | 4.25 | 4.26 | -6.37% | -1.57% | -6.76% | 65,881,200 | 285,148,000 | 130% | 4.33 | -4.61% | 4.47 | -3.12% | 4.54 | -2.26% | 4.57 | -0.76% | -0.37% | |
| 2021-01-12 | 4.58 | 4.64 | 4.48 | 4.55 | -0.66% | 0.29% | -1.17% | 34,518,300 | 156,623,000 | 77% | 4.54 | -2.05% | 4.61 | -0.50% | 4.64 | 0.15% | 4.60 | 0.00% | -0.32% | |
| 2021-01-11 | 4.69 | 4.74 | 4.56 | 4.58 | -1.72% | -1.12% | -0.52% | 39,662,100 | 183,702,000 | 90% | 4.63 | -0.32% | 4.63 | -0.67% | 4.64 | 0.35% | 4.60 | 0.07% | -0.34% | |
| 2021-01-08 | 4.58 | 4.70 | 4.55 | 4.66 | 1.53% | 0.28% | 1.28% | 44,562,400 | 207,084,000 | 106% | 4.65 | 0.50% | 4.66 | 0.63% | 4.62 | 0.20% | 4.60 | -0.13% | -0.33% | |
| 2021-01-07 | 4.74 | 4.75 | 4.55 | 4.59 | -3.77% | -0.74% | -0.37% | 63,476,700 | 293,536,000 | 149% | 4.62 | -1.58% | 4.64 | 0.48% | 4.61 | 0.24% | 4.61 | -0.58% | -0.33% | |
| 2021-01-06 | 4.49 | 4.83 | 4.48 | 4.77 | 6.24% | 1.53% | 2.93% | 99,613,900 | 467,958,000 | 246% | 4.70 | 4.70% | 4.61 | 1.97% | 4.60 | 1.52% | 4.63 | -1.05% | -0.25% | |
| 2021-01-05 | 4.52 | 4.55 | 4.45 | 4.49 | -1.10% | 0.07% | -4.12% | 37,305,200 | 167,386,000 | 89% | 4.49 | -0.77% | 4.52 | -0.46% | 4.53 | -0.29% | 4.68 | -0.43% | -0.10% | |
| 2021-01-04 | 4.58 | 4.58 | 4.48 | 4.54 | -0.87% | 0.40% | -3.47% | 41,748,100 | 188,800,000 | 104% | 4.52 | -1.22% | 4.55 | -0.29% | 4.55 | -0.31% | 4.70 | -0.42% | -0.15% | |
| 2020-12-31 | 4.53 | 4.65 | 4.51 | 4.58 | 0.88% | 0.04% | -3.03% | 27,501,400 | 125,896,000 | 72% | 4.58 | 0.73% | 4.56 | 0.29% | 4.56 | -0.87% | 4.72 | -0.23% | -0.18% | |
| 2020-12-30 | 4.55 | 4.60 | 4.49 | 4.54 | -0.22% | -0.11% | -4.10% | 25,697,800 | 116,805,000 | 65% | 4.55 | -0.09% | 4.55 | -0.29% | 4.60 | -1.67% | 4.73 | -0.21% | -0.25% | |
| 2020-12-29 | 4.50 | 4.60 | 4.49 | 4.55 | 0.66% | 0.02% | -4.09% | 23,697,200 | 107,810,000 | 61% | 4.55 | 0.13% | 4.56 | -1.39% | 4.68 | -2.18% | 4.74 | -0.19% | -0.31% | |
| 2020-12-28 | 4.61 | 4.62 | 4.45 | 4.52 | -1.31% | -0.51% | -4.90% | 35,287,800 | 160,308,000 | 89% | 4.54 | -0.94% | 4.62 | -2.51% | 4.78 | -0.56% | 4.75 | -0.19% | -0.37% | |
| 2020-12-25 | 4.57 | 4.63 | 4.54 | 4.58 | -0.65% | -0.13% | -3.82% | 25,226,100 | 115,695,000 | 65% | 4.59 | -2.47% | 4.74 | -2.33% | 4.81 | -0.25% | 4.76 | 0.15% | -0.44% | |
| 2020-12-24 | 4.83 | 4.84 | 4.60 | 4.61 | -5.53% | -1.96% | -3.05% | 46,344,700 | 217,924,000 | 117% | 4.70 | -3.27% | 4.85 | -0.43% | 4.82 | -0.23% | 4.76 | -0.15% | -0.59% | |
| 2020-12-23 | 4.86 | 4.95 | 4.80 | 4.88 | -1.01% | 0.39% | 2.48% | 47,940,600 | 233,028,000 | 133% | 4.86 | -1.42% | 4.88 | 0.60% | 4.83 | 0.52% | 4.76 | 0.19% | -0.63% | |
| 2020-12-22 | 4.73 | 5.03 | 4.70 | 4.93 | 4.67% | -0.02% | 3.72% | 87,763,500 | 432,731,000 | 253% | 4.93 | 5.12% | 4.85 | 2.89% | 4.81 | 2.17% | 4.75 | 0.51% | -0.75% | |
| 2020-12-21 | 4.64 | 4.74 | 4.62 | 4.71 | 0.64% | 0.41% | -0.40% | 23,231,200 | 108,972,000 | 73% | 4.69 | -0.15% | 4.71 | 0.11% | 4.70 | 0.38% | 4.73 | -0.98% | -0.88% | |
| 2020-12-18 | 4.72 | 4.77 | 4.63 | 4.68 | -1.68% | -0.38% | -2.01% | 26,148,600 | 122,859,000 | 76% | 4.70 | -0.70% | 4.71 | -0.09% | 4.69 | 0.56% | 4.78 | -0.69% | -0.85% | |
| 2020-12-17 | 4.65 | 4.77 | 4.65 | 4.76 | 2.37% | 0.61% | -1.02% | 34,064,700 | 161,159,000 | 100% | 4.73 | 1.26% | 4.71 | 0.99% | 4.66 | 0.00% | 4.81 | -0.95% | -0.79% | |
| 2020-12-16 | 4.72 | 4.73 | 4.62 | 4.65 | -1.27% | -0.47% | -4.22% | 21,557,800 | 100,723,000 | 61% | 4.67 | -0.83% | 4.66 | 0.63% | 4.66 | -0.66% | 4.86 | -0.76% | -0.70% | |
| 2020-12-15 | 4.64 | 4.78 | 4.61 | 4.71 | 1.51% | -0.02% | -3.72% | 29,670,700 | 139,776,000 | 83% | 4.71 | 2.35% | 4.63 | -0.15% | 4.69 | -1.20% | 4.89 | -0.81% | -0.64% | |
| 2020-12-14 | 4.55 | 4.66 | 4.49 | 4.64 | 1.53% | 0.80% | -5.92% | 27,258,700 | 125,478,000 | 74% | 4.60 | 0.00% | 4.64 | -1.40% | 4.75 | -1.88% | 4.93 | -0.88% | -0.56% | |
| 2020-12-11 | 4.76 | 4.78 | 4.51 | 4.57 | 0.00% | -0.72% | -8.16% | 46,245,500 | 212,865,000 | 124% | 4.60 | -3.46% | 4.71 | -2.91% | 4.84 | -2.12% | 4.98 | -1.35% | -0.50% | | |
|
