福安药业( 300194.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-07-03 | 5.29 | 5.38 | 5.25 | 5.36 | 1.13% | 0.66% | -1.42% | 33,393,900 | 177,812,000 | 106% | 5.33 | 0.78% | 5.29 | 0.19% | 5.30 | 0.02% | 5.44 | -0.53% | 0.19% |  |
| 2020-07-02 | 5.22 | 5.37 | 5.17 | 5.30 | 1.73% | 0.30% | -3.04% | 31,435,900 | 166,113,000 | 93% | 5.28 | 0.84% | 5.28 | -0.21% | 5.29 | -0.75% | 5.47 | -0.13% | 0.34% | |
| 2020-07-01 | 5.33 | 5.33 | 5.18 | 5.21 | -1.88% | -0.57% | -4.81% | 28,212,300 | 147,840,000 | 83% | 5.24 | -1.30% | 5.29 | -0.75% | 5.33 | -1.77% | 5.47 | -0.04% | 0.39% | |
| 2020-06-30 | 5.31 | 5.35 | 5.27 | 5.31 | 0.38% | 0.02% | -3.01% | 20,154,900 | 106,994,000 | 56% | 5.31 | -0.30% | 5.33 | -1.04% | 5.43 | -1.74% | 5.48 | 0.06% | 0.47% | |
| 2020-06-29 | 5.29 | 5.38 | 5.26 | 5.29 | -0.38% | -0.66% | -3.33% | 20,590,200 | 109,643,000 | 59% | 5.33 | -0.41% | 5.38 | -1.97% | 5.53 | -0.38% | 5.47 | 0.09% | 0.48% | |
| 2020-06-24 | 5.42 | 5.44 | 5.31 | 5.31 | -1.67% | -0.69% | -2.87% | 17,800,000 | 95,182,000 | 51% | 5.35 | -1.93% | 5.49 | -1.75% | 5.55 | -0.32% | 5.47 | 0.20% | 0.50% | |
| 2020-06-23 | 5.52 | 5.54 | 5.38 | 5.40 | -3.05% | -0.95% | -1.03% | 25,864,900 | 141,019,000 | 75% | 5.45 | -2.54% | 5.59 | -0.07% | 5.57 | 0.31% | 5.46 | 0.17% | 0.50% |  |
| 2020-06-22 | 5.60 | 5.70 | 5.54 | 5.57 | -1.42% | -0.43% | 2.26% | 33,530,500 | 187,576,000 | 103% | 5.59 | -0.90% | 5.59 | 0.25% | 5.55 | 0.89% | 5.45 | 0.44% | 0.50% | |
| 2020-06-19 | 5.53 | 5.78 | 5.46 | 5.65 | 2.17% | 0.09% | 4.19% | 58,947,700 | 332,747,000 | 195% | 5.65 | 2.45% | 5.58 | 1.68% | 5.50 | 1.38% | 5.42 | 1.08% | 0.49% | |
| 2020-06-18 | 5.55 | 5.64 | 5.42 | 5.53 | -0.54% | 0.36% | 3.08% | 38,531,800 | 212,325,000 | 148% | 5.51 | -0.74% | 5.49 | 1.05% | 5.42 | 0.80% | 5.37 | 0.58% | 0.41% | |
| 2020-06-17 | 5.36 | 5.65 | 5.35 | 5.56 | 3.35% | 0.16% | 4.24% | 49,256,000 | 273,409,000 | 210% | 5.55 | 3.76% | 5.43 | 2.01% | 5.38 | 1.64% | 5.33 | 0.95% | 0.36% | |
| 2020-06-16 | 5.34 | 5.40 | 5.29 | 5.38 | -0.55% | 0.56% | 1.82% | 30,320,900 | 162,209,000 | 132% | 5.35 | -0.06% | 5.32 | 0.62% | 5.29 | 0.42% | 5.28 | 0.36% | 0.30% | |
| 2020-06-15 | 5.22 | 5.50 | 5.22 | 5.41 | 4.44% | 1.06% | 2.75% | 48,083,200 | 257,403,000 | 224% | 5.35 | 3.78% | 5.29 | 1.38% | 5.27 | 0.82% | 5.27 | 0.80% | 0.22% | |
| 2020-06-12 | 5.08 | 5.24 | 5.04 | 5.18 | -0.19% | 0.43% | -0.82% | 14,548,700 | 75,039,000 | 72% | 5.16 | -1.24% | 5.22 | -0.33% | 5.23 | -0.23% | 5.22 | 0.13% | 0.10% | |
| 2020-06-11 | 5.27 | 5.28 | 5.16 | 5.19 | -2.26% | -0.63% | -0.50% | 18,041,100 | 94,228,000 | 91% | 5.22 | -0.44% | 5.23 | -0.29% | 5.24 | -0.08% | 5.22 | 0.25% | 0.03% | |
| 2020-06-10 | 5.23 | 5.33 | 5.13 | 5.31 | 1.72% | 1.22% | 2.06% | 26,676,600 | 139,946,000 | 139% | 5.25 | 0.42% | 5.25 | 0.06% | 5.25 | -0.46% | 5.20 | 0.27% | -0.08% | |
| 2020-06-09 | 5.24 | 5.29 | 5.20 | 5.22 | -0.95% | -0.08% | 0.60% | 14,584,200 | 76,194,000 | 78% | 5.22 | -1.06% | 5.25 | -0.10% | 5.27 | 0.25% | 5.19 | 0.08% | -0.18% | |
| 2020-06-08 | 5.24 | 5.33 | 5.24 | 5.27 | 0.57% | -0.19% | 1.64% | 14,688,800 | 77,562,000 | 74% | 5.28 | 0.98% | 5.25 | -0.47% | 5.26 | 0.73% | 5.19 | 0.39% | -0.27% | |
| 2020-06-05 | 5.24 | 5.27 | 5.19 | 5.24 | 0.00% | 0.21% | 1.45% | 12,073,900 | 63,130,000 | 61% | 5.23 | -0.21% | 5.28 | 0.38% | 5.22 | 0.40% | 5.17 | 0.27% | -0.42% | |
| 2020-06-04 | 5.30 | 5.30 | 5.20 | 5.24 | -0.95% | 0.00% | 1.73% | 15,791,000 | 82,740,000 | 77% | 5.24 | -1.26% | 5.26 | 0.83% | 5.20 | 0.48% | 5.15 | 0.06% | -0.57% | |
| 2020-06-03 | 5.17 | 5.42 | 5.17 | 5.29 | 2.52% | -0.32% | 2.76% | 36,743,900 | 195,011,000 | 181% | 5.31 | 2.83% | 5.21 | 1.88% | 5.17 | 1.23% | 5.15 | 0.37% | -0.66% | |
| 2020-06-02 | 5.14 | 5.19 | 5.12 | 5.16 | 0.00% | -0.02% | 0.60% | 16,962,400 | 87,545,000 | 85% | 5.16 | 0.78% | 5.12 | 0.61% | 5.11 | -0.22% | 5.13 | -0.41% | -0.79% | |
| 2020-06-01 | 5.02 | 5.23 | 5.02 | 5.16 | 2.18% | 0.76% | 0.19% | 28,172,100 | 144,265,000 | 138% | 5.12 | 1.25% | 5.09 | 0.04% | 5.12 | 0.41% | 5.15 | -0.43% | -0.77% | |
| 2020-05-29 | 5.01 | 5.13 | 4.99 | 5.05 | 0.40% | -0.16% | -2.36% | 14,177,600 | 71,711,000 | 70% | 5.06 | 0.32% | 5.08 | -0.97% | 5.10 | 0.06% | 5.17 | -0.58% | -0.76% | |
| 2020-05-28 | 5.10 | 5.12 | 4.97 | 5.03 | -1.18% | -0.24% | -3.31% | 13,470,300 | 67,917,000 | 64% | 5.04 | -1.74% | 5.13 | 0.25% | 5.10 | -0.49% | 5.20 | -0.82% | -0.72% | |
| 2020-05-27 | 5.16 | 5.25 | 5.06 | 5.09 | -2.12% | -0.80% | -2.96% | 20,176,300 | 103,521,000 | 92% | 5.13 | -0.91% | 5.12 | 0.47% | 5.12 | -0.49% | 5.25 | -0.76% | -0.72% | |
| 2020-05-26 | 5.00 | 5.27 | 4.98 | 5.20 | 4.21% | 0.42% | -1.61% | 29,357,000 | 152,008,000 | 134% | 5.18 | 4.08% | 5.10 | 0.26% | 5.15 | -0.70% | 5.29 | -0.84% | -0.86% | |
| 2020-05-25 | 4.93 | 5.03 | 4.91 | 4.99 | -0.40% | 0.30% | -6.38% | 12,901,600 | 64,191,000 | 58% | 4.98 | -1.56% | 5.08 | -1.57% | 5.18 | -0.98% | 5.33 | -1.11% | -1.09% | |
| 2020-05-22 | 5.13 | 5.16 | 4.98 | 5.01 | -2.53% | -0.87% | -7.05% | 19,080,800 | 96,439,000 | 79% | 5.05 | -2.71% | 5.17 | -1.84% | 5.23 | -1.19% | 5.39 | -1.16% | -1.24% | |
| 2020-05-21 | 5.25 | 5.28 | 5.13 | 5.14 | 0.00% | -1.06% | -5.74% | 17,671,900 | 91,809,000 | 73% | 5.20 | -0.56% | 5.26 | -0.55% | 5.30 | -1.05% | 5.45 | -0.89% | -1.42% | | |
|
