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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-08-23 | 20.00 | 20.08 | 19.72 | 20.01 | 0.86% | 0.31% | 1.08% | 1,441,900 | 28,765,000 | 125% | 19.95 | 0.98% | 19.88 | -0.08% | 19.96 | 0.01% | 19.80 | 0.31% | 0.23% |  |
| 2019-08-22 | 19.91 | 20.12 | 19.57 | 19.84 | -0.70% | 0.43% | 0.53% | 1,087,100 | 21,476,000 | 102% | 19.76 | -0.79% | 19.89 | -0.63% | 19.96 | 0.27% | 19.74 | 0.19% | 0.17% | |
| 2019-08-21 | 19.86 | 19.99 | 19.80 | 19.98 | 0.35% | 0.34% | 1.43% | 689,400 | 13,727,000 | 70% | 19.91 | -0.50% | 20.02 | 0.10% | 19.91 | 0.27% | 19.70 | 0.28% | 0.12% | |
| 2019-08-20 | 20.22 | 20.22 | 19.81 | 19.91 | -1.09% | -0.51% | 1.35% | 1,123,200 | 22,478,000 | 117% | 20.01 | -0.21% | 20.00 | 0.57% | 19.85 | 0.36% | 19.64 | 0.66% | 0.04% | |
| 2019-08-19 | 20.00 | 20.38 | 19.87 | 20.13 | 0.65% | 0.38% | 3.15% | 2,285,100 | 45,826,000 | 247% | 20.05 | 0.52% | 19.89 | 0.95% | 19.78 | 1.04% | 19.52 | 0.89% | -0.08% | |
| 2019-08-16 | 19.50 | 20.30 | 19.34 | 20.00 | 4.17% | 0.25% | 3.40% | 2,908,000 | 58,017,000 | 383% | 19.95 | 4.74% | 19.70 | 3.23% | 19.58 | 2.98% | 19.34 | 1.76% | -0.15% | |
| 2019-08-15 | 18.91 | 19.40 | 18.70 | 19.20 | -0.57% | 0.80% | 1.01% | 687,900 | 13,103,000 | 128% | 19.05 | -0.80% | 19.08 | 0.14% | 19.01 | 0.12% | 19.01 | -0.36% | -0.36% | |
| 2019-08-14 | 19.10 | 19.43 | 19.00 | 19.31 | 1.95% | 0.57% | 1.22% | 575,900 | 11,058,000 | 106% | 19.20 | 1.36% | 19.05 | 0.80% | 18.99 | 0.38% | 19.08 | -0.26% | -0.35% | |
| 2019-08-13 | 19.19 | 19.19 | 18.79 | 18.94 | -0.94% | -0.02% | -0.97% | 337,600 | 6,395,000 | 62% | 18.94 | -0.04% | 18.90 | -0.03% | 18.92 | 0.35% | 19.13 | -0.56% | -0.37% | |
| 2019-08-12 | 18.85 | 19.12 | 18.55 | 19.12 | 2.41% | 0.89% | -0.59% | 461,500 | 8,746,000 | 79% | 18.95 | 0.70% | 18.91 | 0.04% | 18.85 | -0.42% | 19.23 | -0.57% | -0.35% | |
| 2019-08-09 | 18.95 | 19.08 | 18.56 | 18.67 | -1.43% | -0.80% | -3.48% | 444,100 | 8,358,000 | 68% | 18.82 | -0.68% | 18.90 | 0.34% | 18.93 | -0.39% | 19.34 | -0.36% | -0.31% | |
| 2019-08-08 | 18.87 | 19.10 | 18.74 | 18.94 | 0.21% | -0.05% | -2.44% | 436,800 | 8,277,000 | 63% | 18.95 | 0.13% | 18.84 | -0.63% | 19.01 | -0.71% | 19.41 | -0.33% | -0.28% | |
| 2019-08-07 | 18.70 | 19.10 | 18.70 | 18.90 | 1.07% | -0.13% | -2.97% | 489,100 | 9,256,000 | 64% | 18.93 | 1.05% | 18.95 | -0.45% | 19.14 | -0.66% | 19.48 | -0.48% | -0.23% | |
| 2019-08-06 | 19.28 | 19.28 | 18.50 | 18.70 | -2.71% | -0.15% | -4.46% | 880,200 | 16,484,000 | 100% | 18.73 | -3.04% | 19.04 | -1.84% | 19.27 | -1.56% | 19.57 | -0.51% | -0.16% | |
| 2019-08-05 | 19.28 | 19.49 | 19.10 | 19.22 | -0.31% | -0.49% | -2.30% | 590,000 | 11,396,000 | 62% | 19.32 | 0.22% | 19.40 | -0.68% | 19.57 | -0.53% | 19.67 | 0.16% | -0.13% | |
| 2019-08-02 | 19.40 | 19.45 | 19.13 | 19.28 | -1.03% | 0.04% | -1.83% | 474,700 | 9,149,000 | 45% | 19.27 | -1.33% | 19.53 | -0.98% | 19.68 | -0.21% | 19.64 | -0.33% | -0.24% | |
| 2019-08-01 | 19.75 | 19.75 | 19.42 | 19.48 | -1.72% | -0.27% | -1.14% | 771,500 | 15,070,000 | 64% | 19.53 | -1.24% | 19.72 | -0.45% | 19.72 | -0.10% | 19.70 | -0.22% | -0.22% | |
| 2019-07-31 | 19.94 | 20.00 | 19.64 | 19.82 | -0.60% | 0.21% | 0.36% | 473,700 | 9,369,000 | 37% | 19.78 | -0.55% | 19.81 | 0.25% | 19.74 | -0.10% | 19.75 | -0.46% | -0.19% | |
| 2019-07-30 | 19.90 | 20.07 | 19.72 | 19.94 | 0.10% | 0.26% | 0.50% | 725,700 | 14,433,000 | 50% | 19.89 | 0.57% | 19.76 | 0.34% | 19.76 | 0.20% | 19.84 | -0.36% | -0.12% | |
| 2019-07-29 | 19.62 | 19.95 | 19.59 | 19.92 | 1.84% | 0.73% | 0.05% | 1,051,900 | 20,802,000 | 65% | 19.78 | 0.72% | 19.70 | -0.16% | 19.72 | 0.51% | 19.91 | -0.23% | -0.07% | |
| 2019-07-26 | 19.88 | 19.88 | 19.55 | 19.56 | -1.61% | -0.38% | -1.98% | 804,100 | 15,788,000 | 46% | 19.63 | -0.15% | 19.73 | 0.02% | 19.62 | -0.39% | 19.96 | -0.05% | -0.02% | |
| 2019-07-25 | 19.62 | 19.92 | 19.50 | 19.88 | 0.76% | 1.10% | -0.43% | 1,078,400 | 21,206,000 | 57% | 19.66 | -0.79% | 19.72 | 0.59% | 19.70 | -0.28% | 19.97 | 0.17% | 0.01% | |
| 2019-07-24 | 20.01 | 20.09 | 19.61 | 19.73 | -1.40% | -0.46% | -1.02% | 1,504,800 | 29,826,000 | 76% | 19.82 | 0.75% | 19.61 | -0.32% | 19.75 | -0.67% | 19.93 | 0.21% | -0.02% | |
| 2019-07-23 | 19.34 | 20.05 | 19.16 | 20.01 | 3.46% | 1.71% | 0.60% | 1,750,800 | 34,446,000 | 87% | 19.67 | 1.84% | 19.67 | -0.45% | 19.89 | -0.73% | 19.89 | -0.24% | -0.05% | |
| 2019-07-22 | 19.83 | 19.83 | 19.08 | 19.34 | -2.18% | 0.11% | -3.00% | 1,500,600 | 28,989,000 | 69% | 19.32 | -2.93% | 19.76 | -1.64% | 20.03 | -0.67% | 19.94 | -0.93% | 0.01% | |
| 2019-07-19 | 19.90 | 20.08 | 19.70 | 19.77 | -0.65% | -0.65% | -1.76% | 2,257,300 | 44,921,000 | 95% | 19.90 | -0.34% | 20.09 | -0.85% | 20.17 | -0.05% | 20.13 | -0.05% | 0.27% | |
| 2019-07-18 | 20.32 | 20.32 | 19.84 | 19.90 | -1.49% | -0.34% | -1.17% | 1,643,900 | 32,823,000 | 74% | 19.97 | -2.08% | 20.26 | -0.23% | 20.18 | 0.49% | 20.14 | 0.02% | 0.30% | |
| 2019-07-17 | 20.59 | 20.60 | 20.15 | 20.20 | -1.37% | -0.93% | 0.34% | 2,077,200 | 42,355,000 | 100% | 20.39 | 0.17% | 20.31 | 0.73% | 20.08 | 0.92% | 20.13 | 0.23% | 0.33% | |
| 2019-07-16 | 20.17 | 20.58 | 20.17 | 20.48 | 1.54% | 0.61% | 1.97% | 2,272,900 | 46,266,000 | 110% | 20.36 | 0.85% | 20.16 | 1.41% | 19.90 | 0.20% | 20.09 | 0.14% | 0.38% | |
| 2019-07-15 | 20.18 | 20.45 | 19.85 | 20.17 | 0.00% | -0.07% | 0.56% | 2,295,100 | 46,325,000 | 102% | 20.18 | 1.30% | 19.88 | 1.37% | 19.86 | -1.17% | 20.06 | 0.34% | 0.59% | | |
|
