康芝药业( 300086.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 | 5.28 | 5.33 | 5.21 | 5.30 | 0.76% | 0.32% | 2.97% | 4,353,800 | 22,999,000 | 135% | 5.28 | 0.38% | 5.28 | 0.04% | 5.26 | 0.63% | 5.15 | 0.84% | 0.23% |  |
| 2019-08-22 | 5.25 | 5.30 | 5.20 | 5.26 | 0.00% | -0.06% | 3.06% | 2,987,100 | 15,721,000 | 96% | 5.26 | -0.40% | 5.28 | 0.36% | 5.23 | 1.10% | 5.10 | 0.71% | 0.09% | |
| 2019-08-21 | 5.31 | 5.34 | 5.23 | 5.26 | 0.19% | -0.45% | 3.79% | 2,635,000 | 13,923,000 | 85% | 5.28 | 0.10% | 5.26 | 0.92% | 5.17 | 0.70% | 5.07 | 1.04% | -0.06% | |
| 2019-08-20 | 5.28 | 5.33 | 5.22 | 5.25 | 0.38% | -0.55% | 4.67% | 3,606,000 | 19,037,000 | 108% | 5.28 | 1.38% | 5.21 | 1.94% | 5.14 | 1.18% | 5.02 | 1.35% | -0.29% | |
| 2019-08-19 | 5.12 | 5.25 | 5.12 | 5.23 | 2.15% | 0.44% | 5.68% | 3,225,700 | 16,797,000 | 90% | 5.21 | 1.60% | 5.11 | 0.89% | 5.08 | 1.04% | 4.95 | 0.22% | -0.60% | |
| 2019-08-16 | 5.08 | 5.16 | 5.07 | 5.12 | 1.19% | -0.10% | 3.69% | 3,082,000 | 15,794,000 | 85% | 5.13 | 2.19% | 5.06 | 0.90% | 5.03 | 0.84% | 4.94 | -0.08% | -0.66% | |
| 2019-08-15 | 4.92 | 5.09 | 4.90 | 5.06 | 0.60% | 0.90% | 2.39% | 3,894,700 | 19,533,000 | 102% | 5.02 | -0.97% | 5.02 | 0.44% | 4.98 | 0.55% | 4.94 | -0.28% | -0.72% |  |
| 2019-08-14 | 5.04 | 5.13 | 5.00 | 5.03 | 0.60% | -0.67% | 1.49% | 2,975,400 | 15,068,000 | 81% | 5.06 | 1.79% | 5.00 | 1.01% | 4.96 | 1.12% | 4.96 | -0.26% | -0.72% | |
| 2019-08-13 | 5.00 | 5.04 | 4.92 | 5.00 | 0.20% | 0.50% | 0.62% | 2,720,300 | 13,534,000 | 74% | 4.98 | 0.34% | 4.95 | 0.53% | 4.90 | 0.99% | 4.97 | -0.70% | -0.73% | |
| 2019-08-12 | 4.83 | 5.02 | 4.83 | 4.99 | 3.53% | 0.65% | -0.28% | 3,588,200 | 17,789,000 | 94% | 4.96 | 0.94% | 4.92 | 1.09% | 4.85 | -0.33% | 5.00 | -0.54% | -0.68% | |
| 2019-08-09 | 4.89 | 4.98 | 4.82 | 4.82 | -1.23% | -1.87% | -4.19% | 3,359,700 | 16,502,000 | 89% | 4.91 | 0.47% | 4.87 | 1.10% | 4.87 | -0.84% | 5.03 | -0.59% | -0.63% | |
| 2019-08-08 | 4.82 | 4.93 | 4.82 | 4.88 | 0.83% | -0.18% | -3.58% | 3,206,200 | 15,676,000 | 86% | 4.89 | 1.28% | 4.82 | -0.87% | 4.91 | -0.91% | 5.06 | -0.73% | -0.59% | |
| 2019-08-07 | 4.78 | 4.90 | 4.77 | 4.84 | 2.11% | 0.27% | -5.06% | 5,170,300 | 24,957,000 | 139% | 4.83 | 1.28% | 4.86 | -1.84% | 4.96 | -1.55% | 5.10 | -1.28% | -0.56% | |
| 2019-08-06 | 4.94 | 4.95 | 4.62 | 4.74 | -5.77% | -0.55% | -8.21% | 6,097,700 | 29,063,000 | 171% | 4.77 | -6.02% | 4.95 | -3.64% | 5.03 | -3.25% | 5.16 | -1.75% | -0.47% | |
| 2019-08-05 | 5.16 | 5.16 | 5.02 | 5.03 | -1.95% | -0.81% | -4.30% | 3,280,300 | 16,635,000 | 107% | 5.07 | -0.82% | 5.14 | -1.21% | 5.20 | -0.84% | 5.26 | -0.38% | -0.36% | |
| 2019-08-02 | 5.12 | 5.17 | 5.06 | 5.13 | -1.91% | 0.33% | -2.77% | 4,311,700 | 22,044,000 | 136% | 5.11 | -2.68% | 5.20 | -1.94% | 5.25 | -1.09% | 5.28 | -0.72% | -0.44% |  |
| 2019-08-01 | 5.26 | 5.30 | 5.22 | 5.23 | -1.13% | -0.46% | -1.58% | 2,574,600 | 13,527,000 | 85% | 5.25 | -0.81% | 5.30 | -0.17% | 5.31 | -0.32% | 5.31 | -0.21% | -0.44% | |
| 2019-07-31 | 5.34 | 5.34 | 5.27 | 5.29 | -0.94% | -0.13% | -0.66% | 2,301,600 | 12,191,000 | 76% | 5.30 | -0.75% | 5.31 | -0.23% | 5.32 | -0.21% | 5.33 | -0.43% | -0.50% | |
| 2019-07-30 | 5.35 | 5.37 | 5.28 | 5.34 | 0.95% | 0.06% | -0.15% | 3,565,300 | 19,029,000 | 110% | 5.34 | 0.93% | 5.32 | 0.00% | 5.33 | 0.24% | 5.35 | -0.17% | -0.55% | |
| 2019-07-29 | 5.32 | 5.37 | 5.26 | 5.29 | -0.94% | 0.04% | -1.25% | 2,949,900 | 15,600,000 | 88% | 5.29 | -1.01% | 5.32 | -0.49% | 5.32 | 0.26% | 5.36 | -0.02% | -0.64% | |
| 2019-07-26 | 5.35 | 5.36 | 5.32 | 5.34 | 0.00% | -0.04% | -0.34% | 2,156,900 | 11,522,000 | 59% | 5.34 | -0.04% | 5.35 | 0.43% | 5.31 | -0.28% | 5.36 | -0.26% | -0.81% | |
| 2019-07-25 | 5.36 | 5.40 | 5.29 | 5.34 | -0.37% | -0.07% | -0.60% | 2,607,800 | 13,935,000 | 71% | 5.34 | -0.21% | 5.33 | 0.68% | 5.32 | -0.13% | 5.37 | -0.37% | -0.86% | |
| 2019-07-24 | 5.29 | 5.39 | 5.28 | 5.36 | 0.94% | 0.09% | -0.59% | 3,020,900 | 16,178,000 | 80% | 5.36 | 1.54% | 5.29 | -0.32% | 5.33 | -0.60% | 5.39 | -0.37% | -0.92% | |
| 2019-07-23 | 5.29 | 5.32 | 5.22 | 5.31 | 1.72% | 0.68% | -1.88% | 2,750,300 | 14,505,000 | 70% | 5.27 | 0.38% | 5.31 | -0.51% | 5.36 | -0.41% | 5.41 | -0.72% | -0.99% | |
| 2019-07-22 | 5.43 | 5.43 | 5.17 | 5.22 | -3.15% | -0.65% | -4.24% | 4,396,000 | 23,095,000 | 97% | 5.25 | -2.72% | 5.33 | -1.71% | 5.38 | -0.24% | 5.45 | -1.14% | -1.09% | |
| 2019-07-19 | 5.33 | 5.45 | 5.33 | 5.39 | 0.94% | -0.20% | -2.25% | 3,355,600 | 18,123,000 | 71% | 5.40 | 0.48% | 5.43 | 0.04% | 5.40 | -0.31% | 5.51 | -0.72% | -1.19% | |
| 2019-07-18 | 5.46 | 5.46 | 5.34 | 5.34 | -1.84% | -0.65% | -3.85% | 2,971,300 | 15,972,000 | 62% | 5.38 | -1.90% | 5.42 | 0.50% | 5.41 | -0.55% | 5.55 | -0.75% | -1.31% | |
| 2019-07-17 | 5.44 | 5.56 | 5.42 | 5.44 | 0.37% | -0.71% | -2.79% | 4,416,100 | 24,196,000 | 91% | 5.48 | 1.41% | 5.40 | 0.00% | 5.44 | -0.28% | 5.60 | -0.99% | -1.29% | |
| 2019-07-16 | 5.36 | 5.45 | 5.34 | 5.42 | 0.93% | 0.31% | -4.10% | 4,453,400 | 24,060,000 | 87% | 5.40 | 1.33% | 5.40 | -0.86% | 5.46 | -0.93% | 5.65 | -1.02% | -1.24% | |
| 2019-07-15 | 5.40 | 5.41 | 5.22 | 5.37 | 0.00% | 0.71% | -5.95% | 5,960,400 | 31,783,000 | 116% | 5.33 | -3.79% | 5.44 | -2.02% | 5.51 | -1.92% | 5.71 | -1.79% | -1.16% | | |
|
