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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-12-06 | 4.88 | 4.90 | 4.82 | 4.85 | -0.82% | -0.04% | -1.74% | 8,578,700 | 41,620,000 | 86% | 4.85 | -0.55% | 4.86 | 0.52% | 4.85 | -0.27% | 4.94 | -1.42% | -0.47% |  |
| 2019-12-05 | 4.88 | 4.93 | 4.85 | 4.89 | 0.62% | 0.23% | -2.34% | 11,049,100 | 53,908,000 | 96% | 4.88 | 0.66% | 4.84 | -0.12% | 4.86 | -0.41% | 5.01 | -1.65% | -0.31% | |
| 2019-12-04 | 4.82 | 4.91 | 4.77 | 4.86 | 0.41% | 0.27% | -4.54% | 9,924,200 | 48,099,000 | 68% | 4.85 | 1.34% | 4.84 | -0.43% | 4.88 | -0.73% | 5.09 | -0.88% | -0.11% | |
| 2019-12-03 | 4.78 | 4.84 | 4.72 | 4.84 | 0.41% | 1.19% | -5.76% | 11,667,800 | 55,808,000 | 70% | 4.78 | -2.07% | 4.86 | -1.48% | 4.92 | -1.27% | 5.14 | -0.73% | -0.02% | |
| 2019-12-02 | 4.98 | 5.00 | 4.81 | 4.82 | -2.63% | -1.31% | -6.84% | 14,161,600 | 69,168,000 | 83% | 4.88 | -1.59% | 4.94 | -1.44% | 4.98 | -1.31% | 5.17 | -0.46% | 0.02% | |
| 2019-11-29 | 4.92 | 5.02 | 4.92 | 4.95 | -0.40% | -0.26% | -4.77% | 6,182,800 | 30,683,000 | 36% | 4.96 | -0.70% | 5.01 | -0.71% | 5.05 | -1.73% | 5.20 | 0.00% | 0.03% |  |
| 2019-11-28 | 5.00 | 5.05 | 4.96 | 4.97 | -1.58% | -0.56% | -4.39% | 8,907,600 | 44,518,000 | 46% | 5.00 | -1.05% | 5.04 | -0.81% | 5.14 | -1.42% | 5.20 | -0.04% | 0.00% | |
| 2019-11-27 | 5.07 | 5.11 | 5.00 | 5.05 | -0.39% | -0.02% | -2.88% | 8,254,700 | 41,696,000 | 43% | 5.05 | -0.69% | 5.08 | -1.91% | 5.21 | -0.53% | 5.20 | 0.06% | -0.05% | |
| 2019-11-26 | 5.09 | 5.13 | 5.04 | 5.07 | -0.39% | -0.31% | -2.44% | 7,683,000 | 39,073,000 | 39% | 5.09 | -0.41% | 5.18 | -1.14% | 5.24 | -0.19% | 5.20 | 0.27% | -0.11% | |
| 2019-11-25 | 5.15 | 5.22 | 5.05 | 5.09 | -2.30% | -0.33% | -1.79% | 11,324,800 | 57,837,000 | 54% | 5.11 | -2.80% | 5.24 | -0.53% | 5.25 | -0.04% | 5.18 | 0.19% | -0.27% | |
| 2019-11-22 | 5.33 | 5.36 | 5.16 | 5.21 | -2.98% | -0.84% | 0.72% | 22,657,900 | 119,052,000 | 109% | 5.25 | -0.42% | 5.27 | 0.08% | 5.25 | 0.46% | 5.17 | 0.12% | -0.45% | |
| 2019-11-21 | 5.13 | 5.48 | 5.02 | 5.37 | 2.87% | 1.78% | 3.93% | 38,032,500 | 200,674,000 | 190% | 5.28 | -0.02% | 5.27 | 0.65% | 5.23 | 0.71% | 5.17 | 0.39% | -0.49% | |
| 2019-11-20 | 5.33 | 5.35 | 5.21 | 5.22 | -0.76% | -1.08% | 1.42% | 24,451,600 | 129,020,000 | 142% | 5.28 | 0.82% | 5.23 | 1.10% | 5.19 | 0.86% | 5.15 | 0.06% | -0.56% | |
| 2019-11-19 | 5.17 | 5.27 | 5.17 | 5.26 | 1.94% | 0.50% | 2.26% | 18,815,100 | 98,484,000 | 113% | 5.23 | 1.38% | 5.18 | 0.80% | 5.15 | 0.94% | 5.14 | -0.39% | -0.63% | |
| 2019-11-18 | 5.13 | 5.21 | 5.09 | 5.16 | -0.39% | -0.06% | -0.08% | 15,835,400 | 81,754,000 | 91% | 5.16 | 0.39% | 5.14 | 0.53% | 5.10 | 0.53% | 5.16 | -0.35% | -0.61% | |
| 2019-11-15 | 5.09 | 5.29 | 4.99 | 5.18 | 1.97% | 0.72% | -0.04% | 26,708,100 | 137,351,000 | 150% | 5.14 | 1.18% | 5.11 | 1.13% | 5.07 | -0.04% | 5.18 | -0.31% | -0.57% |  |
| 2019-11-14 | 5.00 | 5.14 | 5.00 | 5.08 | 0.99% | -0.06% | -2.27% | 12,121,800 | 61,613,000 | 69% | 5.08 | 0.44% | 5.05 | 0.40% | 5.07 | -0.41% | 5.20 | -0.54% | -0.57% | |
| 2019-11-13 | 5.04 | 5.11 | 5.02 | 5.03 | -1.18% | -0.61% | -3.75% | 12,932,100 | 65,450,000 | 70% | 5.06 | 0.68% | 5.03 | -0.85% | 5.09 | -0.91% | 5.23 | -0.53% | -0.54% | |
| 2019-11-12 | 4.97 | 5.14 | 4.89 | 5.09 | 2.41% | 1.25% | -3.12% | 21,748,600 | 109,337,000 | 114% | 5.03 | 0.26% | 5.07 | -1.25% | 5.14 | -1.80% | 5.25 | -1.35% | -0.53% | |
| 2019-11-11 | 5.13 | 5.13 | 4.96 | 4.97 | -4.05% | -0.88% | -6.68% | 17,775,800 | 89,126,000 | 88% | 5.01 | -3.82% | 5.14 | -2.13% | 5.24 | -1.26% | 5.33 | -1.55% | -0.45% | |
| 2019-11-08 | 5.29 | 5.33 | 5.15 | 5.18 | -1.52% | -0.63% | -4.25% | 15,130,100 | 78,866,000 | 67% | 5.21 | -0.61% | 5.25 | -1.32% | 5.30 | -0.09% | 5.41 | -0.33% | -0.32% | |
| 2019-11-07 | 5.25 | 5.30 | 5.15 | 5.26 | 0.19% | 0.29% | -3.10% | 10,113,800 | 53,047,000 | 44% | 5.25 | -0.76% | 5.32 | -0.26% | 5.31 | -0.43% | 5.43 | -0.26% | -0.35% | |
| 2019-11-06 | 5.32 | 5.40 | 5.22 | 5.25 | -2.05% | -0.66% | -3.53% | 18,214,500 | 96,261,000 | 74% | 5.29 | -1.86% | 5.33 | 0.21% | 5.33 | -0.34% | 5.44 | -0.68% | -0.30% | |
| 2019-11-05 | 5.31 | 5.48 | 5.30 | 5.36 | 1.90% | -0.46% | -2.17% | 21,576,300 | 116,182,000 | 82% | 5.39 | 1.13% | 5.32 | -0.02% | 5.35 | -0.91% | 5.48 | -0.20% | -0.19% | |
| 2019-11-04 | 5.35 | 5.43 | 5.24 | 5.26 | -0.94% | -1.22% | -4.19% | 19,775,200 | 105,299,000 | 71% | 5.33 | 1.26% | 5.32 | -0.36% | 5.40 | -1.52% | 5.49 | 0.02% | -0.14% | |
| 2019-11-01 | 5.35 | 5.38 | 5.13 | 5.31 | -0.75% | 0.97% | -3.26% | 21,520,100 | 113,169,000 | 76% | 5.26 | -2.63% | 5.34 | -2.25% | 5.48 | -0.58% | 5.49 | -0.31% | -0.12% | |
| 2019-10-31 | 5.35 | 5.47 | 5.33 | 5.35 | 0.19% | -0.94% | -2.83% | 17,655,000 | 95,356,000 | 62% | 5.40 | 0.32% | 5.47 | -1.46% | 5.51 | -0.18% | 5.51 | -0.20% | -0.04% | |
| 2019-10-30 | 5.45 | 5.48 | 5.32 | 5.34 | -2.91% | -0.82% | -3.21% | 18,720,600 | 100,796,000 | 65% | 5.38 | -3.20% | 5.55 | -0.20% | 5.52 | -0.72% | 5.52 | -0.40% | 0.03% | |
| 2019-10-29 | 5.66 | 5.70 | 5.48 | 5.50 | -3.00% | -1.11% | -0.70% | 27,944,200 | 155,417,000 | 94% | 5.56 | -0.77% | 5.56 | 0.36% | 5.56 | 0.22% | 5.54 | -0.56% | 0.10% | |
| 2019-10-28 | 5.44 | 5.72 | 5.42 | 5.67 | 0.00% | 1.16% | 1.80% | 45,328,000 | 254,074,000 | 140% | 5.61 | 2.81% | 5.54 | 0.00% | 5.55 | 0.95% | 5.57 | -0.30% | 0.11% | | |
|
