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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-02-21 | 3.18 | 3.22 | 3.16 | 3.17 | -0.63% | -0.75% | 1.31% | 24,051,000 | 76,826,000 | 153% | 3.19 | 0.76% | 3.18 | 0.66% | 3.16 | 0.48% | 3.13 | 0.71% | 0.22% | |
| 2019-02-20 | 3.17 | 3.19 | 3.15 | 3.19 | 0.95% | 0.63% | 2.67% | 15,063,800 | 47,756,000 | 105% | 3.17 | -0.25% | 3.16 | 0.45% | 3.15 | 0.35% | 3.11 | 0.39% | 0.11% | |
| 2019-02-19 | 3.17 | 3.21 | 3.15 | 3.16 | -0.63% | -0.57% | 2.10% | 20,894,200 | 66,403,000 | 157% | 3.18 | 1.05% | 3.15 | 0.61% | 3.14 | 0.58% | 3.10 | 0.65% | 0.05% | |
| 2019-02-18 | 3.10 | 3.18 | 3.10 | 3.18 | 2.58% | 1.11% | 3.41% | 25,173,600 | 79,165,000 | 207% | 3.15 | 1.22% | 3.13 | 0.55% | 3.12 | 0.78% | 3.08 | 0.62% | -0.04% | |
| 2019-02-15 | 3.12 | 3.14 | 3.09 | 3.10 | -0.64% | -0.23% | 1.44% | 13,128,700 | 40,797,000 | 127% | 3.11 | -0.39% | 3.11 | 0.13% | 3.10 | 0.62% | 3.06 | 0.23% | -0.12% | |
| 2019-02-14 | 3.13 | 3.14 | 3.10 | 3.12 | 0.00% | 0.03% | 2.33% | 12,759,300 | 39,790,000 | 133% | 3.12 | 0.29% | 3.11 | 0.78% | 3.08 | 0.95% | 3.05 | 0.33% | -0.15% | |
| 2019-02-13 | 3.09 | 3.14 | 3.08 | 3.12 | 0.97% | 0.32% | 2.67% | 15,362,700 | 47,782,000 | 167% | 3.11 | 0.49% | 3.08 | 1.35% | 3.05 | 0.86% | 3.04 | 0.33% | -0.21% | |
| 2019-02-12 | 3.06 | 3.12 | 3.05 | 3.09 | 1.31% | -0.16% | 2.01% | 14,508,800 | 44,908,000 | 160% | 3.10 | 2.21% | 3.04 | 1.77% | 3.02 | 0.97% | 3.03 | -0.46% | -0.27% |  |
| 2019-02-11 | 2.99 | 3.05 | 2.98 | 3.05 | 1.67% | 0.73% | 0.23% | 10,354,100 | 31,356,000 | 106% | 3.03 | 1.88% | 2.99 | 0.57% | 2.99 | 0.10% | 3.04 | -0.23% | -0.20% | |
| 2019-02-01 | 2.96 | 3.01 | 2.93 | 3.00 | 1.69% | 0.94% | -1.64% | 8,355,100 | 24,829,000 | 83% | 2.97 | 0.27% | 2.97 | -0.34% | 2.99 | -0.47% | 3.05 | -0.33% | -0.19% | |
| 2019-01-31 | 3.00 | 3.01 | 2.92 | 2.95 | -1.34% | -0.47% | -3.59% | 9,901,800 | 29,348,000 | 95% | 2.96 | -0.90% | 2.98 | -0.83% | 3.00 | -0.76% | 3.06 | -0.42% | -0.16% | |
| 2019-01-30 | 2.99 | 3.01 | 2.98 | 2.99 | 0.00% | -0.03% | -2.70% | 5,905,300 | 17,663,000 | 55% | 2.99 | -0.33% | 3.01 | -0.56% | 3.03 | -0.43% | 3.07 | -0.23% | -0.10% | |
| 2019-01-29 | 3.02 | 3.03 | 2.98 | 2.99 | -0.99% | -0.37% | -2.92% | 8,487,300 | 25,468,000 | 80% | 3.00 | -1.15% | 3.03 | -0.69% | 3.04 | -1.46% | 3.08 | -0.26% | -0.04% | |
| 2019-01-28 | 3.03 | 3.06 | 3.02 | 3.02 | -0.33% | -0.53% | -2.20% | 6,033,200 | 18,314,000 | 58% | 3.04 | -0.39% | 3.05 | -0.16% | 3.08 | -0.19% | 3.09 | -0.13% | -0.01% | |
| 2019-01-25 | 3.05 | 3.06 | 3.03 | 3.03 | -1.30% | -0.59% | -2.01% | 6,123,300 | 18,664,000 | 59% | 3.05 | -0.10% | 3.05 | -1.45% | 3.09 | -0.07% | 3.09 | -0.13% | 0.00% | |
| 2019-01-24 | 3.04 | 3.08 | 3.02 | 3.07 | 0.66% | 0.62% | -0.84% | 8,981,900 | 27,402,000 | 88% | 3.05 | -0.07% | 3.10 | -0.26% | 3.09 | -0.16% | 3.10 | -0.19% | 0.02% | |
| 2019-01-23 | 3.08 | 3.09 | 3.03 | 3.05 | -1.93% | -0.10% | -1.68% | 13,434,700 | 41,018,000 | 138% | 3.05 | -2.99% | 3.10 | -0.29% | 3.10 | -0.42% | 3.10 | -0.35% | 0.05% | |
| 2019-01-22 | 3.16 | 3.23 | 3.09 | 3.11 | 0.32% | -1.18% | -0.10% | 19,288,600 | 60,710,000 | 214% | 3.15 | 1.88% | 3.11 | 0.88% | 3.11 | 0.55% | 3.11 | 0.26% | 0.09% | |
| 2019-01-21 | 3.08 | 3.10 | 3.08 | 3.10 | 0.65% | 0.36% | -0.16% | 11,015,500 | 34,030,000 | 142% | 3.09 | 0.36% | 3.09 | -0.19% | 3.09 | -0.03% | 3.11 | -0.06% | 0.06% | |
| 2019-01-18 | 3.08 | 3.10 | 3.06 | 3.08 | 0.33% | 0.06% | -0.87% | 11,788,300 | 36,289,000 | 155% | 3.08 | -0.42% | 3.09 | -0.29% | 3.09 | -0.29% | 3.11 | -0.03% | 0.05% | |
| 2019-01-17 | 3.14 | 3.14 | 3.06 | 3.07 | -1.92% | -0.68% | -1.22% | 12,306,100 | 38,036,000 | 172% | 3.09 | -1.09% | 3.10 | -0.16% | 3.10 | -0.32% | 3.11 | 0.13% | 0.03% | |
| 2019-01-16 | 3.14 | 3.14 | 3.11 | 3.13 | 0.00% | 0.16% | 0.84% | 5,565,000 | 17,393,000 | 86% | 3.13 | 0.77% | 3.11 | 0.06% | 3.11 | -0.26% | 3.10 | 0.36% | -0.03% | |
| 2019-01-15 | 3.08 | 3.13 | 3.07 | 3.13 | 1.95% | 0.94% | 1.20% | 6,351,500 | 19,696,000 | 96% | 3.10 | 0.26% | 3.10 | -0.32% | 3.12 | -0.06% | 3.09 | 0.10% | -0.12% | |
| 2019-01-14 | 3.13 | 3.13 | 3.07 | 3.07 | -1.92% | -0.74% | -0.65% | 6,160,200 | 19,055,000 | 92% | 3.09 | -0.93% | 3.11 | -0.77% | 3.12 | -0.03% | 3.09 | -0.07% | -0.16% | |
| 2019-01-11 | 3.14 | 3.14 | 3.11 | 3.13 | 0.00% | 0.26% | 1.23% | 5,196,500 | 16,222,000 | 80% | 3.12 | -0.29% | 3.14 | 0.16% | 3.12 | 0.35% | 3.09 | 0.07% | -0.19% | |
| 2019-01-10 | 3.12 | 3.15 | 3.11 | 3.13 | -0.32% | -0.03% | 1.29% | 4,648,100 | 14,554,000 | 73% | 3.13 | -0.64% | 3.13 | 0.29% | 3.11 | 0.52% | 3.09 | 0.07% | -0.22% | |
| 2019-01-09 | 3.11 | 3.17 | 3.10 | 3.14 | 0.96% | -0.35% | 1.68% | 8,434,000 | 26,574,000 | 131% | 3.15 | 1.35% | 3.12 | 0.94% | 3.10 | 0.91% | 3.09 | 0.07% | -0.27% | |
| 2019-01-08 | 3.12 | 3.13 | 3.09 | 3.11 | -0.32% | 0.03% | 0.78% | 5,531,700 | 17,198,000 | 86% | 3.11 | 0.03% | 3.10 | 0.65% | 3.07 | 0.20% | 3.09 | -0.07% | -0.32% | |
| 2019-01-07 | 3.10 | 3.13 | 3.07 | 3.12 | 1.30% | 0.39% | 1.04% | 9,274,000 | 28,822,000 | 145% | 3.11 | 1.30% | 3.08 | 1.12% | 3.06 | 0.20% | 3.09 | -0.10% | -0.37% | |
| 2019-01-04 | 3.03 | 3.10 | 3.01 | 3.08 | 0.00% | 0.39% | -0.36% | 7,488,300 | 22,977,000 | 122% | 3.07 | 1.12% | 3.04 | 0.00% | 3.06 | -0.16% | 3.09 | -0.26% | -0.45% | | |
|
