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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-04-19 | 8.06 | 8.06 | 7.68 | 7.90 | -3.42% | 0.34% | 3.96% | 27,304,200 | 214,965,000 | 149% | 7.87 | -3.75% | 7.94 | 0.93% | 7.82 | 1.01% | 7.60 | 0.96% | 1.04% |  |
| 2019-04-18 | 7.82 | 8.45 | 7.55 | 8.18 | 6.51% | 0.00% | 8.68% | 50,143,000 | 410,173,000 | 318% | 8.18 | 9.31% | 7.87 | 7.08% | 7.75 | 5.82% | 7.53 | 4.02% | 0.98% | |
| 2019-04-17 | 7.18 | 7.90 | 7.10 | 7.68 | 6.22% | 2.63% | 6.14% | 22,491,000 | 168,292,000 | 176% | 7.48 | 4.44% | 7.35 | 2.58% | 7.32 | 0.47% | 7.24 | 0.95% | 0.63% | |
| 2019-04-16 | 7.10 | 7.29 | 6.97 | 7.23 | 3.58% | 0.91% | 0.86% | 10,178,400 | 72,925,000 | 84% | 7.17 | -0.29% | 7.16 | -1.39% | 7.29 | 0.30% | 7.17 | 0.35% | 0.59% |  |
| 2019-04-15 | 7.41 | 7.41 | 6.94 | 6.98 | -1.97% | -2.87% | -2.28% | 7,606,000 | 54,658,000 | 62% | 7.19 | 0.70% | 7.26 | -0.86% | 7.26 | 0.46% | 7.14 | 0.46% | 0.60% | |
| 2019-04-12 | 7.25 | 7.27 | 7.04 | 7.12 | -2.06% | -0.22% | 0.14% | 9,297,600 | 66,346,000 | 76% | 7.14 | -2.98% | 7.33 | 0.37% | 7.23 | 0.14% | 7.11 | 0.34% | 0.55% | |
| 2019-04-11 | 7.39 | 7.59 | 7.16 | 7.27 | -1.89% | -1.16% | 2.60% | 18,731,100 | 137,765,000 | 163% | 7.36 | -0.29% | 7.30 | 1.39% | 7.22 | 1.04% | 7.09 | 1.03% | 0.52% | |
| 2019-04-10 | 7.07 | 7.66 | 7.04 | 7.41 | 3.78% | 0.46% | 5.65% | 23,204,500 | 171,161,000 | 230% | 7.38 | 4.62% | 7.20 | 2.59% | 7.15 | 1.95% | 7.01 | 1.68% | 0.37% | |
| 2019-04-09 | 7.12 | 7.16 | 6.88 | 7.14 | 3.03% | 1.28% | 3.51% | 11,724,800 | 82,665,000 | 134% | 7.05 | 1.67% | 7.02 | 0.21% | 7.01 | 0.46% | 6.90 | 0.44% | 0.13% | |
| 2019-04-08 | 7.08 | 7.08 | 6.75 | 6.93 | -1.00% | -0.06% | 0.90% | 9,023,100 | 62,565,000 | 109% | 6.93 | -1.72% | 7.00 | -0.23% | 6.98 | 0.59% | 6.87 | 0.18% | 0.11% | |
| 2019-04-04 | 7.20 | 7.24 | 6.95 | 7.00 | -1.55% | -0.78% | 2.10% | 8,954,700 | 63,177,000 | 117% | 7.06 | 0.63% | 7.02 | 0.67% | 6.94 | 0.81% | 6.86 | 0.37% | 0.13% | |
| 2019-04-03 | 6.93 | 7.11 | 6.89 | 7.11 | 1.57% | 1.41% | 4.08% | 10,713,000 | 75,114,000 | 146% | 7.01 | 0.26% | 6.97 | 1.37% | 6.88 | 0.98% | 6.83 | 0.53% | 0.09% | |
| 2019-04-02 | 6.96 | 7.18 | 6.89 | 7.00 | 0.86% | 0.10% | 3.02% | 11,136,200 | 77,872,000 | 162% | 6.99 | 1.17% | 6.88 | 1.48% | 6.81 | 1.07% | 6.80 | 0.55% | 0.09% | |
| 2019-04-01 | 6.83 | 7.02 | 6.75 | 6.94 | 2.36% | 0.41% | 2.69% | 12,124,400 | 83,802,000 | 189% | 6.91 | 4.02% | 6.78 | 1.91% | 6.74 | 0.88% | 6.76 | 0.45% | 0.11% | |
| 2019-03-29 | 6.55 | 6.80 | 6.40 | 6.78 | 3.04% | 2.03% | 0.77% | 7,480,600 | 49,709,000 | 122% | 6.65 | -0.23% | 6.65 | -0.27% | 6.68 | -0.43% | 6.73 | -0.05% | 0.16% | |
| 2019-03-28 | 6.76 | 6.78 | 6.53 | 6.58 | -1.64% | -1.20% | -2.24% | 5,730,100 | 38,162,000 | 96% | 6.66 | 0.26% | 6.67 | -0.60% | 6.71 | -0.53% | 6.73 | 0.02% | 0.22% | |
| 2019-03-27 | 6.56 | 6.74 | 6.50 | 6.69 | 2.61% | 0.71% | -0.59% | 5,918,400 | 39,314,000 | 95% | 6.64 | -0.79% | 6.71 | -0.71% | 6.75 | -0.27% | 6.73 | -0.50% | 0.27% | |
| 2019-03-26 | 6.76 | 6.84 | 6.51 | 6.52 | -3.12% | -2.63% | -3.61% | 6,022,400 | 40,329,000 | 92% | 6.70 | -1.31% | 6.76 | -0.75% | 6.77 | -0.19% | 6.76 | -0.68% | 0.42% | |
| 2019-03-25 | 6.61 | 6.86 | 6.61 | 6.73 | -1.90% | -0.81% | -1.17% | 5,737,100 | 38,929,000 | 75% | 6.79 | -0.09% | 6.81 | 0.31% | 6.78 | 0.07% | 6.81 | 0.28% | 0.68% | |
| 2019-03-22 | 6.86 | 6.86 | 6.69 | 6.86 | 0.29% | 1.02% | 1.02% | 4,806,400 | 32,642,000 | 59% | 6.79 | -0.72% | 6.79 | 0.18% | 6.77 | 0.36% | 6.79 | 0.31% | 0.77% | |
| 2019-03-21 | 6.75 | 6.94 | 6.75 | 6.84 | 0.74% | 0.00% | 1.03% | 5,640,200 | 38,578,000 | 62% | 6.84 | 1.68% | 6.77 | 0.34% | 6.75 | 0.52% | 6.77 | 0.02% | 0.87% | |
| 2019-03-20 | 6.73 | 6.80 | 6.62 | 6.79 | 0.59% | 0.94% | 0.31% | 5,810,300 | 39,083,000 | 55% | 6.73 | -0.42% | 6.75 | 0.30% | 6.72 | -0.71% | 6.77 | 0.52% | 1.08% | |
| 2019-03-19 | 6.88 | 6.88 | 6.67 | 6.75 | -1.46% | -0.07% | 0.24% | 6,080,300 | 41,070,000 | 54% | 6.76 | -0.16% | 6.73 | 0.45% | 6.76 | -0.97% | 6.73 | 0.78% | 1.18% | |
| 2019-03-18 | 6.70 | 6.88 | 6.63 | 6.85 | 3.16% | 1.24% | 2.51% | 6,859,400 | 46,408,000 | 58% | 6.77 | 1.53% | 6.70 | -0.95% | 6.83 | 0.43% | 6.68 | 0.89% | 1.21% | |
| 2019-03-15 | 6.74 | 6.79 | 6.54 | 6.64 | -0.30% | -0.36% | 0.26% | 6,029,800 | 40,182,000 | 48% | 6.66 | -0.12% | 6.76 | -1.54% | 6.80 | 0.30% | 6.62 | 0.56% | 1.22% | |
| 2019-03-14 | 6.90 | 6.92 | 6.54 | 6.66 | -2.77% | -0.18% | 1.12% | 8,237,700 | 54,965,000 | 65% | 6.67 | -3.51% | 6.87 | 0.29% | 6.78 | -0.22% | 6.59 | 0.53% | 1.23% | |
| 2019-03-13 | 6.97 | 7.07 | 6.78 | 6.85 | -1.72% | -0.94% | 4.56% | 9,042,900 | 62,535,000 | 75% | 6.92 | -0.39% | 6.85 | 1.15% | 6.80 | 1.12% | 6.55 | 0.99% | 1.25% | |
| 2019-03-12 | 6.89 | 7.12 | 6.80 | 6.97 | 2.65% | 0.40% | 7.45% | 17,056,100 | 118,406,000 | 142% | 6.94 | 4.25% | 6.77 | 0.88% | 6.72 | 2.04% | 6.49 | 1.89% | 1.25% | |
| 2019-03-11 | 6.58 | 6.80 | 6.54 | 6.79 | 3.98% | 1.97% | 6.64% | 11,304,900 | 75,277,000 | 91% | 6.66 | -0.08% | 6.71 | 0.86% | 6.59 | 1.34% | 6.37 | 1.19% | 1.24% | |
| 2019-03-08 | 6.65 | 6.83 | 6.50 | 6.53 | 0.00% | -2.01% | 3.78% | 15,066,500 | 100,402,000 | 122% | 6.66 | -1.86% | 6.66 | 1.74% | 6.50 | 1.39% | 6.29 | 1.30% | 1.25% | | |
|
