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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-02-21 | 5.70 | 5.80 | 5.63 | 5.65 | -1.05% | -1.03% | 2.10% | 9,541,000 | 54,465,000 | 126% | 5.71 | 0.55% | 5.68 | 0.57% | 5.64 | 0.73% | 5.53 | 0.89% | -0.14% |  |
| 2019-02-20 | 5.64 | 5.74 | 5.59 | 5.71 | 1.06% | 0.56% | 4.10% | 8,891,200 | 50,485,000 | 124% | 5.68 | 0.46% | 5.65 | 0.86% | 5.60 | 0.85% | 5.49 | 0.75% | -0.44% | |
| 2019-02-19 | 5.67 | 5.74 | 5.55 | 5.65 | -0.35% | -0.04% | 3.78% | 8,530,400 | 48,211,000 | 126% | 5.65 | 0.70% | 5.60 | 0.99% | 5.55 | 0.84% | 5.44 | 1.06% | -0.60% | |
| 2019-02-18 | 5.54 | 5.71 | 5.52 | 5.67 | 2.90% | 1.02% | 5.25% | 8,630,300 | 48,442,000 | 128% | 5.61 | 1.91% | 5.55 | 1.08% | 5.51 | 1.25% | 5.39 | 0.64% | -0.81% | |
| 2019-02-15 | 5.49 | 5.56 | 5.45 | 5.51 | 0.18% | 0.04% | 2.93% | 6,070,400 | 33,433,000 | 94% | 5.51 | 0.42% | 5.49 | 0.33% | 5.44 | 0.54% | 5.35 | 0.15% | -0.92% | |
| 2019-02-14 | 5.48 | 5.52 | 5.46 | 5.50 | 0.00% | 0.27% | 2.90% | 5,919,100 | 32,467,000 | 89% | 5.49 | 0.24% | 5.47 | 1.02% | 5.41 | 0.88% | 5.35 | -0.22% | -1.01% | |
| 2019-02-13 | 5.48 | 5.53 | 5.41 | 5.50 | 0.18% | 0.51% | 2.67% | 8,488,500 | 46,450,000 | 117% | 5.47 | 0.37% | 5.41 | 0.90% | 5.36 | 0.85% | 5.36 | -0.82% | -1.09% |  |
| 2019-02-12 | 5.34 | 5.50 | 5.33 | 5.49 | 2.62% | 0.70% | 1.65% | 9,046,600 | 49,319,000 | 120% | 5.45 | 2.69% | 5.37 | 1.80% | 5.32 | 1.43% | 5.40 | -0.50% | -1.05% | |
| 2019-02-11 | 5.32 | 5.36 | 5.26 | 5.35 | 0.75% | 0.77% | -1.44% | 8,288,100 | 44,004,000 | 113% | 5.31 | 0.38% | 5.27 | 0.55% | 5.24 | 0.10% | 5.43 | -1.33% | -1.01% | |
| 2019-02-01 | 5.19 | 5.35 | 5.19 | 5.31 | 2.12% | 0.40% | -3.47% | 4,133,000 | 21,858,000 | 56% | 5.29 | 1.63% | 5.24 | 0.71% | 5.24 | -0.65% | 5.50 | -2.03% | -0.89% | |
| 2019-01-31 | 5.24 | 5.28 | 5.07 | 5.20 | -1.52% | -0.08% | -7.39% | 6,173,400 | 32,124,000 | 69% | 5.20 | -0.84% | 5.20 | -0.65% | 5.27 | -1.48% | 5.62 | -2.08% | -0.68% | |
| 2019-01-30 | 5.28 | 5.30 | 5.19 | 5.28 | -0.94% | 0.61% | -7.92% | 4,569,300 | 23,980,000 | 44% | 5.25 | 1.29% | 5.24 | -1.11% | 5.35 | -2.05% | 5.73 | -0.90% | -0.41% | |
| 2019-01-29 | 5.32 | 5.35 | 5.01 | 5.33 | 0.00% | 2.88% | -7.88% | 8,627,500 | 44,702,000 | 77% | 5.18 | -2.83% | 5.30 | -2.47% | 5.46 | -2.04% | 5.79 | -1.04% | -0.31% | |
| 2019-01-28 | 5.35 | 5.37 | 5.30 | 5.33 | 0.19% | -0.04% | -8.84% | 4,740,800 | 25,278,000 | 44% | 5.33 | -1.35% | 5.43 | -2.37% | 5.58 | -1.74% | 5.85 | -0.48% | -0.22% | |
| 2019-01-25 | 5.45 | 5.48 | 5.32 | 5.32 | -2.74% | -1.57% | -9.45% | 7,650,300 | 41,347,000 | 74% | 5.41 | -1.48% | 5.56 | -1.85% | 5.68 | -2.66% | 5.88 | -0.71% | -0.19% | |
| 2019-01-24 | 5.69 | 5.69 | 5.40 | 5.47 | -3.53% | -0.29% | -7.55% | 12,018,300 | 65,937,000 | 121% | 5.49 | -4.87% | 5.67 | -3.43% | 5.83 | -2.70% | 5.92 | -1.04% | -0.13% | |
| 2019-01-23 | 5.84 | 5.92 | 5.65 | 5.67 | -3.41% | -1.68% | -5.17% | 10,511,100 | 60,620,000 | 117% | 5.77 | -2.47% | 5.87 | -2.23% | 5.99 | -0.70% | 5.98 | -0.45% | -0.04% | |
| 2019-01-22 | 5.98 | 5.98 | 5.87 | 5.87 | -1.84% | -0.73% | -2.26% | 4,679,700 | 27,671,000 | 57% | 5.91 | -1.20% | 6.00 | -0.96% | 6.04 | 0.00% | 6.01 | -0.07% | -0.02% | |
| 2019-01-21 | 6.00 | 6.08 | 5.91 | 5.98 | -0.50% | -0.08% | -0.50% | 7,423,700 | 44,432,000 | 91% | 5.99 | -0.86% | 6.06 | 0.08% | 6.04 | 0.02% | 6.01 | -0.07% | -0.03% |  |
| 2019-01-18 | 6.20 | 6.24 | 5.96 | 6.01 | -2.12% | -0.45% | -0.07% | 15,948,500 | 96,281,000 | 205% | 6.04 | -1.31% | 6.06 | 0.18% | 6.03 | 0.20% | 6.01 | 0.07% | -0.03% | |
| 2019-01-17 | 6.07 | 6.24 | 6.03 | 6.14 | 1.82% | 0.38% | 2.16% | 17,043,600 | 104,263,000 | 258% | 6.12 | 2.10% | 6.05 | 1.41% | 6.02 | 1.18% | 6.01 | 0.62% | -0.04% | |
| 2019-01-16 | 5.92 | 6.07 | 5.89 | 6.03 | 1.86% | 0.65% | 0.95% | 11,498,100 | 68,885,000 | 223% | 5.99 | 1.17% | 5.96 | 0.63% | 5.95 | 0.24% | 5.97 | 0.08% | -0.12% | |
| 2019-01-15 | 5.94 | 5.96 | 5.87 | 5.92 | -0.50% | -0.03% | -0.80% | 4,985,600 | 29,523,000 | 120% | 5.92 | 0.09% | 5.92 | -0.10% | 5.94 | -0.17% | 5.97 | -0.12% | -0.13% | |
| 2019-01-14 | 5.95 | 5.95 | 5.89 | 5.95 | -0.17% | 0.56% | -0.42% | 3,324,400 | 19,670,000 | 85% | 5.92 | -0.27% | 5.93 | -0.30% | 5.95 | -0.39% | 5.98 | -0.20% | -0.14% | |
| 2019-01-11 | 5.94 | 5.97 | 5.90 | 5.96 | 0.00% | 0.46% | -0.45% | 4,512,500 | 26,772,000 | 114% | 5.93 | -0.05% | 5.95 | -0.19% | 5.97 | -0.33% | 5.99 | -0.15% | -0.16% | |
| 2019-01-10 | 5.96 | 6.00 | 5.88 | 5.96 | -0.17% | 0.40% | -0.60% | 6,078,100 | 36,078,000 | 163% | 5.94 | -0.72% | 5.96 | -0.63% | 5.99 | -0.22% | 6.00 | -0.10% | -0.16% | |
| 2019-01-09 | 5.98 | 6.03 | 5.93 | 5.97 | 0.00% | -0.15% | -0.53% | 4,517,000 | 27,007,000 | 126% | 5.98 | 0.15% | 6.00 | -0.33% | 6.00 | -0.07% | 6.00 | -0.23% | -0.20% | |
| 2019-01-08 | 6.03 | 6.04 | 5.92 | 5.97 | -1.32% | 0.00% | -0.76% | 5,049,600 | 30,146,000 | 134% | 5.97 | -1.19% | 6.02 | -0.18% | 6.01 | -0.17% | 6.02 | -0.20% | -0.20% | |
| 2019-01-07 | 6.05 | 6.09 | 6.01 | 6.05 | -0.17% | 0.13% | 0.36% | 4,989,500 | 30,147,000 | 143% | 6.04 | 0.05% | 6.03 | 0.28% | 6.02 | 0.02% | 6.03 | -0.07% | -0.26% | |
| 2019-01-04 | 5.92 | 6.20 | 5.85 | 6.06 | 0.00% | 0.35% | 0.46% | 5,081,400 | 30,687,000 | 154% | 6.04 | 1.56% | 6.01 | 0.70% | 6.02 | 0.17% | 6.03 | -0.02% | -0.34% | | |
|
