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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-01-25 | 5.30 | 5.30 | 5.11 | 5.12 | -3.40% | -1.16% | -0.27% | 6,969,200 | 36,102,000 | 110% | 5.18 | -1.95% | 5.24 | -0.44% | 5.24 | 0.04% | 5.13 | 0.22% | -0.61% |  |
| 2021-01-22 | 5.18 | 5.40 | 5.15 | 5.30 | 1.92% | 0.32% | 3.46% | 10,212,000 | 53,952,000 | 166% | 5.28 | 0.76% | 5.27 | 0.55% | 5.24 | 1.10% | 5.12 | 0.45% | -0.75% | |
| 2021-01-21 | 5.24 | 5.35 | 5.18 | 5.20 | -0.76% | -0.82% | 1.96% | 6,477,400 | 33,960,000 | 111% | 5.24 | -0.30% | 5.24 | 0.56% | 5.18 | 1.33% | 5.10 | -0.62% | -0.95% | |
| 2021-01-20 | 5.20 | 5.38 | 5.17 | 5.24 | 0.00% | -0.36% | 2.10% | 7,012,100 | 36,875,000 | 109% | 5.26 | 1.08% | 5.21 | 1.72% | 5.11 | 1.71% | 5.13 | -1.16% | -1.07% | |
| 2021-01-19 | 5.10 | 5.28 | 5.10 | 5.24 | 2.34% | 0.71% | 0.92% | 6,076,200 | 31,614,000 | 87% | 5.20 | 1.48% | 5.12 | 2.32% | 5.03 | 0.68% | 5.19 | -0.61% | -1.15% | |
| 2021-01-18 | 5.05 | 5.17 | 5.03 | 5.12 | 1.39% | -0.14% | -1.99% | 4,107,000 | 21,055,000 | 58% | 5.13 | 2.11% | 5.00 | 1.32% | 4.99 | 0.02% | 5.22 | -0.65% | -1.16% |  |
| 2021-01-15 | 4.85 | 5.08 | 4.85 | 5.05 | 3.48% | 0.58% | -3.96% | 5,590,300 | 28,070,000 | 76% | 5.02 | 3.02% | 4.94 | -0.26% | 4.99 | -0.64% | 5.26 | -0.91% | -1.16% | |
| 2021-01-14 | 4.84 | 4.94 | 4.78 | 4.88 | 0.00% | 0.12% | -8.03% | 4,741,800 | 23,110,000 | 62% | 4.87 | -0.83% | 4.95 | -1.20% | 5.02 | -2.41% | 5.31 | -0.82% | -1.14% | |
| 2021-01-13 | 5.07 | 5.07 | 4.85 | 4.88 | -2.98% | -0.71% | -8.79% | 6,569,800 | 32,289,000 | 86% | 4.92 | -2.71% | 5.01 | -1.69% | 5.15 | -2.81% | 5.35 | -1.04% | -1.11% | |
| 2021-01-12 | 5.05 | 5.18 | 4.98 | 5.03 | 0.20% | -0.44% | -6.96% | 5,985,200 | 30,240,000 | 81% | 5.05 | -0.34% | 5.10 | -2.52% | 5.30 | -1.42% | 5.41 | -0.94% | -1.10% | |
| 2021-01-11 | 5.23 | 5.23 | 4.97 | 5.02 | -3.83% | -0.97% | -8.01% | 6,519,200 | 33,045,000 | 83% | 5.07 | -1.82% | 5.23 | -3.04% | 5.37 | -1.45% | 5.46 | -1.23% | -1.10% | |
| 2021-01-08 | 5.14 | 5.31 | 4.95 | 5.22 | 0.58% | 1.10% | -5.52% | 6,823,300 | 35,226,000 | 85% | 5.16 | -3.57% | 5.39 | -1.77% | 5.45 | -1.36% | 5.53 | -1.53% | -1.00% | |
| 2021-01-07 | 5.67 | 5.67 | 5.17 | 5.19 | -8.47% | -3.06% | -7.50% | 11,985,500 | 64,168,000 | 147% | 5.35 | -3.88% | 5.49 | -1.86% | 5.53 | -1.20% | 5.61 | -1.82% | -0.88% | |
| 2021-01-06 | 5.58 | 5.69 | 5.43 | 5.67 | 1.61% | 1.80% | -0.79% | 11,542,900 | 64,291,000 | 150% | 5.57 | -0.91% | 5.59 | -0.57% | 5.59 | 0.13% | 5.72 | -1.99% | -0.71% | |
| 2021-01-05 | 5.63 | 5.70 | 5.57 | 5.58 | -1.06% | -0.73% | -4.30% | 5,355,700 | 30,106,000 | 66% | 5.62 | 0.00% | 5.63 | 0.43% | 5.59 | 0.18% | 5.83 | -0.70% | -0.51% | |
| 2021-01-04 | 5.62 | 5.69 | 5.56 | 5.64 | 0.36% | 0.34% | -3.95% | 4,929,600 | 27,709,000 | 58% | 5.62 | -0.27% | 5.60 | 0.70% | 5.58 | -0.70% | 5.87 | -0.61% | -0.49% | |
| 2020-12-31 | 5.56 | 5.75 | 5.54 | 5.62 | 1.26% | -0.28% | -4.87% | 5,380,500 | 30,322,000 | 59% | 5.64 | 1.73% | 5.56 | 0.25% | 5.62 | -1.47% | 5.91 | -0.74% | -0.52% | |
| 2020-12-30 | 5.50 | 5.58 | 5.49 | 5.55 | -0.54% | 0.18% | -6.75% | 4,454,900 | 24,682,000 | 46% | 5.54 | 0.47% | 5.55 | -1.33% | 5.70 | -1.81% | 5.95 | -0.52% | -0.58% | |
| 2020-12-29 | 5.51 | 5.58 | 5.42 | 5.58 | 1.27% | 1.20% | -6.74% | 5,849,600 | 32,254,000 | 57% | 5.51 | -1.08% | 5.62 | -2.41% | 5.80 | -2.49% | 5.98 | -0.94% | -0.57% | |
| 2020-12-28 | 5.72 | 5.72 | 5.47 | 5.51 | -4.17% | -1.15% | -8.77% | 9,336,100 | 52,041,000 | 87% | 5.57 | -3.04% | 5.76 | -3.01% | 5.95 | -1.57% | 6.04 | -0.89% | -0.52% | |
| 2020-12-25 | 5.89 | 5.90 | 5.64 | 5.75 | -2.04% | 0.02% | -5.64% | 8,838,500 | 50,813,000 | 83% | 5.75 | -3.46% | 5.94 | -2.73% | 6.05 | -0.84% | 6.09 | -0.28% | -0.49% | |
| 2020-12-24 | 6.14 | 6.14 | 5.86 | 5.87 | -4.71% | -1.43% | -3.94% | 9,790,800 | 58,300,000 | 94% | 5.96 | -2.62% | 6.11 | -0.78% | 6.10 | -0.68% | 6.11 | -0.36% | -0.52% | |
| 2020-12-23 | 6.14 | 6.19 | 6.06 | 6.16 | -0.16% | 0.74% | 0.44% | 9,181,700 | 56,147,000 | 92% | 6.12 | -1.45% | 6.16 | 0.34% | 6.14 | 0.05% | 6.13 | -0.08% | -0.49% | |
| 2020-12-22 | 6.09 | 6.32 | 6.03 | 6.17 | 1.15% | -0.56% | 0.52% | 15,078,900 | 93,570,000 | 153% | 6.21 | 1.51% | 6.14 | 0.41% | 6.14 | -0.02% | 6.14 | 0.03% | -0.51% | |
| 2020-12-21 | 6.12 | 6.16 | 6.08 | 6.10 | -0.16% | -0.21% | -0.59% | 7,793,100 | 47,643,000 | 85% | 6.11 | 0.99% | 6.11 | 0.08% | 6.14 | -0.08% | 6.14 | -0.50% | -0.54% | |
| 2020-12-18 | 6.11 | 6.14 | 6.00 | 6.11 | -1.13% | 0.94% | -0.92% | 10,452,700 | 63,267,000 | 107% | 6.05 | -2.02% | 6.11 | -1.15% | 6.14 | 0.29% | 6.17 | -0.96% | -0.51% | |
| 2020-12-17 | 6.13 | 6.23 | 6.09 | 6.18 | 1.31% | 0.03% | -0.75% | 8,968,000 | 55,404,000 | 91% | 6.18 | 1.36% | 6.18 | 0.20% | 6.13 | -0.02% | 6.23 | -1.25% | -0.40% | |
| 2020-12-16 | 6.22 | 6.23 | 6.05 | 6.10 | -1.77% | 0.08% | -3.27% | 7,997,900 | 48,744,000 | 70% | 6.10 | -2.25% | 6.17 | 0.79% | 6.13 | -0.21% | 6.31 | -0.46% | -0.21% | |
| 2020-12-15 | 6.15 | 6.37 | 6.10 | 6.21 | 1.31% | -0.40% | -1.97% | 11,158,800 | 69,577,000 | 99% | 6.24 | 1.50% | 6.12 | 0.41% | 6.14 | 0.10% | 6.34 | -0.44% | -0.14% | |
| 2020-12-14 | 6.06 | 6.37 | 5.91 | 6.13 | 0.00% | -0.21% | -3.66% | 10,339,000 | 63,514,000 | 89% | 6.14 | 2.97% | 6.09 | -0.10% | 6.13 | -0.94% | 6.36 | -0.61% | -0.04% | | |
|
