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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-02-21 | 3.43 | 3.44 | 3.30 | 3.34 | -3.19% | -1.42% | 1.67% | 10,473,300 | 35,480,000 | 170% | 3.39 | -1.97% | 3.41 | 0.24% | 3.38 | 0.78% | 3.29 | 1.48% | 0.25% |  |
| 2019-02-20 | 3.37 | 3.55 | 3.37 | 3.45 | 2.68% | -0.17% | 6.58% | 12,249,000 | 42,328,000 | 226% | 3.46 | 2.70% | 3.40 | 2.50% | 3.36 | 2.47% | 3.24 | 2.34% | -0.01% | |
| 2019-02-19 | 3.36 | 3.42 | 3.31 | 3.36 | -0.30% | -0.15% | 6.23% | 5,944,000 | 20,002,000 | 127% | 3.37 | 1.26% | 3.32 | 1.56% | 3.28 | 1.55% | 3.16 | 1.28% | -0.31% | |
| 2019-02-18 | 3.26 | 3.37 | 3.26 | 3.37 | 3.37% | 1.41% | 7.91% | 4,985,600 | 16,569,000 | 108% | 3.32 | 1.81% | 3.27 | 1.43% | 3.23 | 1.42% | 3.12 | 1.23% | -0.53% | |
| 2019-02-15 | 3.21 | 3.29 | 3.21 | 3.26 | 0.93% | -0.12% | 5.67% | 4,900,200 | 15,992,000 | 88% | 3.26 | 1.40% | 3.22 | 1.19% | 3.18 | 1.44% | 3.09 | -0.10% | -0.96% | |
| 2019-02-14 | 3.21 | 3.25 | 3.19 | 3.23 | 0.94% | 0.34% | 4.60% | 4,697,500 | 15,120,000 | 84% | 3.22 | 0.85% | 3.19 | 1.34% | 3.14 | 1.82% | 3.09 | -0.03% | -0.96% |  |
| 2019-02-13 | 3.15 | 3.22 | 3.15 | 3.20 | 0.95% | 0.25% | 3.59% | 5,418,500 | 17,296,000 | 100% | 3.19 | 1.05% | 3.14 | 1.85% | 3.08 | 1.25% | 3.09 | -0.19% | -0.95% | |
| 2019-02-12 | 3.05 | 3.24 | 3.05 | 3.17 | 3.26% | 0.35% | 2.42% | 7,156,900 | 22,611,000 | 135% | 3.16 | 3.37% | 3.09 | 3.45% | 3.04 | 1.54% | 3.10 | -0.67% | -0.93% | |
| 2019-02-11 | 2.98 | 3.08 | 2.96 | 3.07 | 3.02% | 0.46% | -1.48% | 4,145,300 | 12,670,000 | 78% | 3.06 | 3.07% | 2.98 | 0.57% | 3.00 | -0.43% | 3.12 | -2.11% | -0.84% | |
| 2019-02-01 | 2.91 | 2.99 | 2.91 | 2.98 | 2.41% | 0.51% | -6.38% | 3,233,100 | 9,586,000 | 53% | 2.97 | 0.92% | 2.97 | -0.57% | 3.01 | -1.51% | 3.18 | -0.78% | -0.50% | |
| 2019-01-31 | 2.98 | 3.01 | 2.87 | 2.91 | -2.35% | -0.95% | -9.29% | 5,044,900 | 14,820,000 | 80% | 2.94 | -2.26% | 2.98 | -1.45% | 3.05 | -1.36% | 3.21 | -1.02% | -0.40% | |
| 2019-01-30 | 3.04 | 3.05 | 2.98 | 2.98 | -2.30% | -0.86% | -8.05% | 4,106,000 | 12,343,000 | 68% | 3.01 | -0.17% | 3.03 | -1.88% | 3.10 | -1.31% | 3.24 | -0.74% | -0.27% | |
| 2019-01-29 | 3.02 | 3.06 | 2.96 | 3.05 | 0.99% | 1.30% | -6.58% | 5,102,800 | 15,364,000 | 87% | 3.01 | -0.95% | 3.09 | -1.53% | 3.14 | -2.06% | 3.27 | -0.94% | -0.16% | |
| 2019-01-28 | 3.13 | 3.18 | 2.98 | 3.02 | -8.76% | -0.66% | -8.37% | 14,888,000 | 45,255,000 | 267% | 3.04 | -8.71% | 3.13 | -6.22% | 3.20 | -6.26% | 3.30 | -3.03% | -0.03% | |
| 2019-01-25 | 3.36 | 3.36 | 3.31 | 3.31 | -1.78% | -0.60% | -2.62% | 4,401,000 | 14,655,000 | 108% | 3.33 | -0.80% | 3.34 | -1.01% | 3.42 | -0.23% | 3.40 | -0.12% | 0.30% | |
| 2019-01-24 | 3.35 | 3.38 | 3.33 | 3.37 | 0.60% | 0.39% | -0.97% | 2,394,400 | 8,039,000 | 61% | 3.36 | 0.30% | 3.38 | -2.06% | 3.43 | 0.00% | 3.40 | 0.06% | 0.34% | |
| 2019-01-23 | 3.37 | 3.38 | 3.32 | 3.35 | -0.89% | 0.09% | -1.50% | 3,466,000 | 11,601,000 | 87% | 3.35 | -1.68% | 3.45 | -0.06% | 3.43 | -0.18% | 3.40 | 0.00% | 0.36% | |
| 2019-01-22 | 3.44 | 3.45 | 3.36 | 3.38 | -2.87% | -0.71% | -0.62% | 4,939,400 | 16,815,000 | 123% | 3.40 | -2.97% | 3.45 | 0.03% | 3.43 | 0.06% | 3.40 | 0.24% | 0.39% | |
| 2019-01-21 | 3.39 | 3.61 | 3.38 | 3.48 | 2.65% | -0.80% | 2.56% | 9,073,400 | 31,825,000 | 245% | 3.51 | 4.00% | 3.45 | 2.28% | 3.43 | 1.69% | 3.39 | 1.28% | 0.38% | |
| 2019-01-18 | 3.36 | 3.40 | 3.34 | 3.39 | 1.50% | 0.50% | 1.19% | 3,992,900 | 13,470,000 | 119% | 3.37 | 0.27% | 3.37 | 0.06% | 3.37 | 0.18% | 3.35 | 0.30% | 0.25% | |
| 2019-01-17 | 3.37 | 3.39 | 3.34 | 3.34 | -1.18% | -0.71% | 0.00% | 2,841,700 | 9,560,000 | 89% | 3.36 | -0.36% | 3.37 | -0.12% | 3.37 | 0.09% | 3.34 | 0.27% | 0.20% | |
| 2019-01-16 | 3.39 | 3.40 | 3.36 | 3.38 | -0.59% | 0.12% | 1.47% | 2,472,800 | 8,347,000 | 81% | 3.38 | 0.21% | 3.37 | 0.24% | 3.36 | 0.15% | 3.33 | 0.33% | 0.13% | |
| 2019-01-15 | 3.37 | 3.40 | 3.33 | 3.40 | 0.89% | 0.92% | 2.41% | 2,875,300 | 9,688,000 | 97% | 3.37 | -0.18% | 3.37 | 0.24% | 3.36 | 0.30% | 3.32 | 0.33% | 0.06% | |
| 2019-01-14 | 3.37 | 3.40 | 3.35 | 3.37 | 0.30% | -0.15% | 1.84% | 3,440,100 | 11,611,000 | 121% | 3.38 | 0.81% | 3.36 | 0.24% | 3.35 | 0.48% | 3.31 | 0.33% | -0.03% | |
| 2019-01-11 | 3.33 | 3.37 | 3.33 | 3.36 | 0.60% | 0.36% | 1.88% | 2,952,100 | 9,883,000 | 109% | 3.35 | 0.06% | 3.35 | 0.27% | 3.33 | 0.45% | 3.30 | 0.21% | -0.13% | |
| 2019-01-10 | 3.33 | 3.37 | 3.32 | 3.34 | 0.30% | -0.18% | 1.49% | 3,115,900 | 10,426,000 | 121% | 3.35 | -0.18% | 3.34 | 0.48% | 3.32 | 0.49% | 3.29 | 0.31% | -0.19% | |
| 2019-01-09 | 3.34 | 3.37 | 3.33 | 3.33 | 0.00% | -0.66% | 1.49% | 4,228,200 | 14,175,000 | 168% | 3.35 | 1.06% | 3.32 | 0.94% | 3.30 | 0.86% | 3.28 | 0.28% | -0.26% | |
| 2019-01-08 | 3.31 | 3.35 | 3.28 | 3.33 | 0.00% | 0.39% | 1.77% | 3,244,700 | 10,763,000 | 139% | 3.32 | 0.45% | 3.29 | 0.73% | 3.27 | 0.62% | 3.27 | 0.12% | -0.31% | |
| 2019-01-07 | 3.27 | 3.34 | 3.26 | 3.33 | 1.83% | 0.85% | 1.90% | 4,482,700 | 14,803,000 | 203% | 3.30 | 1.79% | 3.27 | 1.36% | 3.25 | 0.62% | 3.27 | 0.03% | -0.38% | |
| 2019-01-04 | 3.19 | 3.29 | 3.18 | 3.27 | 0.00% | 0.80% | 0.09% | 2,379,500 | 7,719,000 | 118% | 3.24 | 0.97% | 3.23 | 0.37% | 3.23 | -0.19% | 3.27 | -0.24% | -0.51% | | |
|
