仟源医药( 300254.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 | 8.87 | 10.02 | 8.76 | 10.02 | 9.99% | 4.56% | 5.04% | 15,282,600 | 146,452,000 | 175% | 9.58 | 4.08% | 9.43 | 3.32% | 9.29 | 1.61% | 9.54 | 0.28% | 0.94% |  |
| 2019-04-18 | 9.28 | 9.42 | 9.08 | 9.11 | -3.09% | -1.05% | -4.23% | 5,721,600 | 52,679,000 | 73% | 9.21 | -0.82% | 9.12 | 0.24% | 9.14 | -1.54% | 9.51 | -0.01% | 0.98% | |
| 2019-04-17 | 9.05 | 9.63 | 9.04 | 9.40 | 3.87% | 1.26% | -1.19% | 7,974,600 | 74,026,000 | 105% | 9.28 | 4.88% | 9.10 | 0.40% | 9.29 | -3.93% | 9.51 | 0.18% | 1.05% | |
| 2019-04-16 | 8.91 | 9.07 | 8.68 | 9.05 | 1.34% | 2.25% | -4.70% | 6,439,500 | 56,996,000 | 84% | 8.85 | -2.98% | 9.07 | -3.56% | 9.67 | -0.76% | 9.50 | -0.06% | 1.12% | |
| 2019-04-15 | 9.24 | 9.36 | 8.89 | 8.93 | -2.40% | -2.12% | -6.02% | 7,071,400 | 64,514,000 | 97% | 9.12 | -1.16% | 9.40 | -5.24% | 9.74 | -0.37% | 9.50 | 0.20% | 1.19% | |
| 2019-04-12 | 9.37 | 9.43 | 9.12 | 9.15 | -2.35% | -0.87% | -3.51% | 5,894,700 | 54,406,000 | 86% | 9.23 | -4.47% | 9.92 | -0.25% | 9.78 | -0.24% | 9.48 | 0.19% | 1.20% | |
| 2019-04-11 | 9.95 | 10.07 | 9.36 | 9.37 | -7.50% | -3.02% | -1.00% | 11,316,300 | 109,342,000 | 184% | 9.66 | -6.18% | 9.95 | 0.09% | 9.80 | 0.32% | 9.47 | 0.99% | 1.24% | |
| 2019-04-10 | 9.80 | 10.71 | 9.70 | 10.13 | 4.00% | -1.63% | 8.09% | 18,432,300 | 189,819,000 | 375% | 10.30 | 9.57% | 9.94 | 7.95% | 9.77 | 7.05% | 9.37 | 5.86% | 1.13% | |
| 2019-04-09 | 8.85 | 9.74 | 8.80 | 9.74 | 10.06% | 3.63% | 10.02% | 6,089,300 | 57,233,000 | 167% | 9.40 | 5.25% | 9.20 | 1.93% | 9.12 | 1.93% | 8.85 | 1.32% | 0.52% | |
| 2019-04-08 | 9.16 | 9.24 | 8.69 | 8.85 | -3.38% | -0.90% | 1.28% | 3,393,300 | 30,303,000 | 92% | 8.93 | -2.17% | 9.03 | -0.17% | 8.95 | 1.07% | 8.74 | 0.50% | 0.46% | |
| 2019-04-04 | 9.19 | 9.23 | 9.02 | 9.16 | 1.10% | 0.35% | 5.35% | 3,422,300 | 31,238,000 | 95% | 9.13 | 1.06% | 9.05 | 1.47% | 8.86 | 1.13% | 8.70 | 0.65% | 0.47% | |
| 2019-04-03 | 9.10 | 9.12 | 8.92 | 9.06 | -0.98% | 0.31% | 4.87% | 3,444,900 | 31,113,000 | 92% | 9.03 | 0.30% | 8.91 | 1.90% | 8.76 | 1.21% | 8.64 | 0.69% | 0.45% | |
| 2019-04-02 | 8.75 | 9.20 | 8.73 | 9.15 | 4.45% | 1.61% | 6.64% | 5,918,300 | 53,294,000 | 159% | 9.01 | 3.28% | 8.75 | 2.53% | 8.65 | 1.98% | 8.58 | 0.92% | 0.42% | |
| 2019-04-01 | 8.54 | 8.85 | 8.50 | 8.76 | 3.30% | 0.47% | 3.03% | 4,867,500 | 42,442,000 | 139% | 8.72 | 4.54% | 8.53 | 2.03% | 8.48 | 0.22% | 8.50 | 0.56% | 0.39% | |
| 2019-03-29 | 8.30 | 8.52 | 8.11 | 8.48 | 1.80% | 1.68% | 0.30% | 3,389,000 | 28,263,000 | 92% | 8.34 | -1.03% | 8.36 | -0.48% | 8.47 | -0.32% | 8.46 | 0.31% | 0.44% | |
| 2019-03-28 | 8.40 | 8.56 | 8.23 | 8.33 | -0.72% | -1.15% | -1.17% | 2,470,900 | 20,823,000 | 69% | 8.43 | 1.21% | 8.40 | -1.30% | 8.49 | -0.26% | 8.43 | 0.57% | 0.46% | |
| 2019-03-27 | 8.28 | 8.44 | 8.22 | 8.39 | 1.45% | 0.77% | 0.11% | 2,446,800 | 20,372,000 | 65% | 8.33 | -1.36% | 8.51 | -0.33% | 8.51 | 0.04% | 8.38 | -0.06% | 0.45% | |
| 2019-03-26 | 8.59 | 8.72 | 8.21 | 8.27 | -3.73% | -2.03% | -1.38% | 3,155,500 | 26,636,000 | 79% | 8.44 | -2.43% | 8.54 | -0.28% | 8.51 | -0.07% | 8.39 | -0.27% | 0.55% | |
| 2019-03-25 | 8.29 | 8.82 | 8.29 | 8.59 | 0.70% | -0.71% | 2.15% | 4,980,600 | 43,087,000 | 116% | 8.65 | 2.07% | 8.57 | 1.12% | 8.52 | 0.83% | 8.41 | 0.71% | 0.74% | |
| 2019-03-22 | 8.69 | 8.69 | 8.32 | 8.53 | -1.50% | 0.64% | 2.16% | 3,593,300 | 30,456,000 | 78% | 8.48 | -0.80% | 8.47 | 0.01% | 8.45 | 0.87% | 8.35 | 0.63% | 0.82% | |
| 2019-03-21 | 8.38 | 8.69 | 8.29 | 8.66 | 3.46% | 1.36% | 4.36% | 4,879,600 | 41,690,000 | 104% | 8.54 | 2.29% | 8.47 | 0.88% | 8.37 | 1.59% | 8.30 | 0.42% | 0.86% | |
| 2019-03-20 | 8.46 | 8.50 | 8.21 | 8.37 | -1.06% | 0.20% | 1.29% | 3,212,300 | 26,832,000 | 68% | 8.35 | -1.42% | 8.40 | 1.10% | 8.24 | -0.24% | 8.26 | 0.41% | 0.94% | |
| 2019-03-19 | 8.56 | 8.65 | 8.35 | 8.46 | -1.05% | -0.15% | 2.81% | 2,897,500 | 24,551,000 | 59% | 8.47 | 1.15% | 8.30 | 1.78% | 8.26 | -0.70% | 8.23 | 0.65% | 1.02% | |
| 2019-03-18 | 8.15 | 8.66 | 8.03 | 8.55 | 5.82% | 2.07% | 4.57% | 5,002,200 | 41,903,000 | 98% | 8.38 | 4.30% | 8.16 | -0.10% | 8.32 | 0.52% | 8.18 | 1.05% | 1.06% | |
| 2019-03-15 | 7.91 | 8.14 | 7.91 | 8.08 | 2.28% | 0.60% | -0.14% | 3,128,400 | 25,128,000 | 56% | 8.03 | 0.54% | 8.17 | -2.31% | 8.28 | 0.36% | 8.09 | 0.46% | 1.12% | |
| 2019-03-14 | 8.12 | 8.28 | 7.72 | 7.90 | -4.59% | -1.11% | -1.91% | 4,076,500 | 32,566,000 | 72% | 7.99 | -4.84% | 8.36 | -0.22% | 8.25 | -0.34% | 8.05 | 0.51% | 1.15% | |
| 2019-03-13 | 8.48 | 8.56 | 8.21 | 8.28 | -2.13% | -1.37% | 3.33% | 5,030,500 | 42,229,000 | 93% | 8.40 | -1.84% | 8.38 | 1.38% | 8.28 | 0.84% | 8.01 | 0.96% | 1.20% | |
| 2019-03-12 | 8.71 | 8.74 | 8.33 | 8.46 | -1.40% | -1.08% | 6.59% | 7,009,000 | 59,941,000 | 137% | 8.55 | 4.24% | 8.26 | 1.65% | 8.21 | 1.95% | 7.94 | 1.64% | 1.23% | |
| 2019-03-11 | 7.85 | 8.58 | 7.83 | 8.58 | 10.00% | 4.58% | 9.87% | 7,470,900 | 61,292,000 | 148% | 8.20 | 3.01% | 8.13 | 1.02% | 8.05 | 1.69% | 7.81 | 1.46% | 1.19% | |
| 2019-03-08 | 8.12 | 8.19 | 7.72 | 7.80 | 0.00% | -2.06% | 1.34% | 5,229,500 | 41,649,000 | 107% | 7.96 | -2.85% | 8.05 | 0.55% | 7.92 | 0.87% | 7.70 | 1.02% | 1.17% | | |
|
