金城医药( 300233.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 | 19.95 | 19.99 | 19.41 | 19.96 | 0.05% | 0.88% | -0.38% | 1,244,900 | 24,630,000 | 63% | 19.79 | -0.96% | 19.86 | 0.18% | 19.82 | -0.32% | 20.04 | -0.26% | 0.39% | |
| 2019-04-18 | 19.69 | 20.22 | 19.65 | 19.95 | 1.32% | -0.13% | -0.69% | 1,434,700 | 28,659,000 | 65% | 19.98 | 0.95% | 19.82 | 0.23% | 19.89 | -1.26% | 20.09 | 0.23% | 0.39% |  |
| 2019-04-17 | 19.90 | 20.10 | 19.65 | 19.69 | -0.76% | -0.50% | -1.76% | 1,045,700 | 20,692,000 | 42% | 19.79 | 0.56% | 19.78 | -0.51% | 20.14 | -0.16% | 20.04 | 0.32% | 0.16% | |
| 2019-04-16 | 19.51 | 20.00 | 19.21 | 19.84 | 1.22% | 0.83% | -0.70% | 1,255,800 | 24,711,000 | 46% | 19.68 | -0.83% | 19.88 | -1.93% | 20.17 | -0.12% | 19.98 | 0.52% | 0.05% | |
| 2019-04-15 | 20.10 | 20.34 | 19.40 | 19.60 | -2.49% | -1.21% | -1.39% | 1,819,300 | 36,096,000 | 61% | 19.84 | -1.08% | 20.27 | -0.29% | 20.20 | 0.22% | 19.88 | 0.85% | 0.00% | |
| 2019-04-12 | 20.40 | 20.99 | 19.85 | 20.10 | -1.95% | 0.21% | 1.99% | 1,801,000 | 36,124,000 | 58% | 20.06 | -2.64% | 20.33 | 0.10% | 20.15 | -0.20% | 19.71 | 0.72% | -0.06% | |
| 2019-04-11 | 20.68 | 20.85 | 20.00 | 20.50 | 0.99% | -0.50% | 4.77% | 3,538,500 | 72,899,000 | 116% | 20.60 | 2.35% | 20.31 | 1.76% | 20.19 | 1.06% | 19.57 | 1.05% | -0.11% | |
| 2019-04-10 | 20.12 | 20.43 | 19.80 | 20.30 | 0.89% | 0.85% | 4.83% | 2,356,800 | 47,439,000 | 78% | 20.13 | 0.63% | 19.96 | -0.40% | 19.98 | 0.65% | 19.36 | 0.47% | -0.19% | |
| 2019-04-09 | 19.68 | 20.70 | 19.50 | 20.12 | 1.77% | 0.58% | 4.39% | 1,990,400 | 39,813,000 | 62% | 20.00 | 1.07% | 20.04 | 0.49% | 19.85 | 0.92% | 19.27 | 0.21% | -0.19% | |
| 2019-04-08 | 20.40 | 20.60 | 19.33 | 19.77 | -2.37% | -0.11% | 2.79% | 2,969,900 | 58,781,000 | 85% | 19.79 | -2.34% | 19.94 | 0.51% | 19.67 | 1.38% | 19.23 | -0.22% | -0.18% | |
| 2019-04-04 | 20.15 | 20.60 | 19.97 | 20.25 | 0.70% | -0.08% | 5.05% | 3,554,100 | 72,026,000 | 94% | 20.27 | 2.60% | 19.84 | 1.97% | 19.40 | 1.81% | 19.28 | -0.20% | -0.11% | |
| 2019-04-03 | 19.56 | 20.14 | 19.30 | 20.11 | 2.71% | 1.81% | 4.12% | 3,740,300 | 73,879,000 | 80% | 19.75 | 1.14% | 19.46 | 2.34% | 19.06 | 1.25% | 19.31 | -2.09% | -0.01% | |
| 2019-04-02 | 19.48 | 19.85 | 19.29 | 19.58 | 0.62% | 0.26% | -0.74% | 3,824,200 | 74,687,000 | 60% | 19.53 | 2.25% | 19.01 | 2.08% | 18.82 | 0.53% | 19.73 | -0.84% | 0.72% | |
| 2019-04-01 | 18.57 | 19.47 | 18.57 | 19.46 | 4.79% | 1.88% | -2.18% | 3,906,000 | 74,605,000 | 54% | 19.10 | 4.24% | 18.62 | 1.25% | 18.72 | -0.37% | 19.89 | 0.08% | 1.38% | |
| 2019-03-29 | 18.18 | 18.76 | 17.90 | 18.57 | 1.98% | 1.34% | -6.58% | 3,401,900 | 62,337,000 | 44% | 18.32 | 0.03% | 18.39 | -1.69% | 18.79 | -1.95% | 19.88 | 0.24% | 1.70% | |
| 2019-03-28 | 18.52 | 18.62 | 18.16 | 18.21 | -2.20% | -0.60% | -8.17% | 2,794,600 | 51,194,000 | 36% | 18.32 | -1.30% | 18.71 | -1.74% | 19.17 | -1.53% | 19.83 | 0.24% | 1.84% | |
| 2019-03-27 | 18.70 | 18.97 | 18.35 | 18.62 | -0.37% | 0.32% | -5.88% | 2,662,000 | 49,409,000 | 35% | 18.56 | -2.71% | 19.04 | -1.95% | 19.46 | -2.92% | 19.78 | 0.17% | 1.90% | |
| 2019-03-26 | 19.33 | 19.67 | 18.55 | 18.69 | -2.30% | -2.03% | -5.36% | 4,047,400 | 77,218,000 | 55% | 19.08 | -1.01% | 19.42 | -1.08% | 20.05 | -1.11% | 19.75 | 0.55% | 2.00% | |
| 2019-03-25 | 19.30 | 19.64 | 18.92 | 19.13 | -2.70% | -0.74% | -2.60% | 4,952,500 | 95,444,000 | 69% | 19.27 | -2.40% | 19.63 | -3.09% | 20.27 | 0.12% | 19.64 | 0.23% | 2.11% | |
| 2019-03-22 | 19.50 | 20.18 | 19.40 | 19.66 | -0.10% | -0.43% | 0.33% | 6,532,700 | 128,987,000 | 98% | 19.75 | 0.13% | 20.26 | -1.10% | 20.25 | 0.69% | 19.60 | 0.51% | 2.17% | |
| 2019-03-21 | 20.17 | 20.17 | 19.22 | 19.68 | -3.77% | -0.20% | 0.94% | 11,952,600 | 235,704,000 | 196% | 19.72 | -5.09% | 20.48 | -0.25% | 20.11 | 0.45% | 19.50 | 0.81% | 2.19% | |
| 2019-03-20 | 22.44 | 22.45 | 20.21 | 20.45 | -5.93% | -1.58% | 5.74% | 18,807,800 | 390,789,000 | 392% | 20.78 | -0.43% | 20.54 | 4.27% | 20.02 | 4.46% | 19.34 | 5.18% | 2.20% | |
| 2019-03-19 | 20.50 | 21.74 | 20.26 | 21.74 | 10.02% | 4.18% | 18.24% | 9,367,100 | 195,473,000 | 305% | 20.87 | 9.02% | 19.70 | 8.18% | 19.17 | 7.30% | 18.39 | 5.74% | 1.75% | |
| 2019-03-18 | 18.30 | 19.76 | 18.28 | 19.76 | 10.02% | 3.23% | 13.64% | 5,503,400 | 105,340,000 | 219% | 19.14 | 8.07% | 18.21 | 4.46% | 17.86 | 3.73% | 17.39 | 3.34% | 1.26% | |
| 2019-03-15 | 17.22 | 18.13 | 17.22 | 17.96 | 4.18% | 1.41% | 6.73% | 3,988,000 | 70,631,000 | 163% | 17.71 | 3.96% | 17.43 | 1.70% | 17.22 | 1.63% | 16.83 | 1.58% | 1.03% | |
| 2019-03-14 | 17.09 | 17.45 | 16.67 | 17.24 | 0.17% | 1.20% | 4.07% | 2,699,400 | 45,986,000 | 114% | 17.04 | -2.14% | 17.14 | 0.63% | 16.95 | 0.47% | 16.57 | 0.84% | 0.93% | |
| 2019-03-13 | 17.26 | 17.63 | 17.09 | 17.21 | -0.23% | -1.14% | 4.76% | 2,398,800 | 41,759,000 | 109% | 17.41 | 2.14% | 17.03 | 1.70% | 16.87 | 1.22% | 16.43 | 1.18% | 0.87% | |
| 2019-03-12 | 16.85 | 17.33 | 16.60 | 17.25 | 3.98% | 1.21% | 6.24% | 3,793,600 | 64,654,000 | 173% | 17.04 | 4.00% | 16.75 | 1.71% | 16.66 | 1.35% | 16.24 | 1.67% | 0.80% | |
| 2019-03-11 | 16.06 | 16.60 | 16.06 | 16.59 | 3.95% | 1.23% | 3.88% | 1,471,900 | 24,122,000 | 68% | 16.39 | 0.04% | 16.47 | -0.04% | 16.44 | 0.68% | 15.97 | 0.88% | 0.67% | |
| 2019-03-08 | 16.40 | 16.66 | 15.90 | 15.96 | 0.00% | -2.57% | 0.81% | 1,615,000 | 26,455,000 | 71% | 16.38 | -1.33% | 16.47 | 0.03% | 16.33 | 0.83% | 15.83 | 0.68% | 0.61% | | |
|
