常山药业( 300255.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-01-25 | 5.99 | 6.06 | 5.79 | 5.84 | -3.95% | -1.45% | -0.09% | 13,390,300 | 79,351,000 | 147% | 5.93 | -3.72% | 6.03 | 0.07% | 5.98 | 0.03% | 5.85 | 0.36% | -0.52% |  |
| 2021-01-22 | 5.94 | 6.38 | 5.91 | 6.08 | 2.70% | -1.22% | 4.40% | 22,959,100 | 141,324,000 | 281% | 6.16 | 5.09% | 6.02 | 3.35% | 5.98 | 3.14% | 5.82 | 1.82% | -0.62% | |
| 2021-01-21 | 5.80 | 5.95 | 5.76 | 5.92 | 0.85% | 1.08% | 3.50% | 9,023,700 | 52,852,000 | 131% | 5.86 | 0.55% | 5.83 | 0.24% | 5.80 | 1.15% | 5.72 | -0.66% | -0.84% | |
| 2021-01-20 | 5.79 | 5.93 | 5.71 | 5.87 | 1.73% | 0.77% | 1.95% | 7,626,900 | 44,426,000 | 102% | 5.83 | 0.78% | 5.82 | 1.04% | 5.73 | 1.63% | 5.76 | -1.00% | -0.85% |  |
| 2021-01-19 | 5.79 | 5.84 | 5.70 | 5.77 | -0.35% | -0.17% | -0.79% | 4,571,800 | 26,427,000 | 57% | 5.78 | -0.86% | 5.76 | 1.29% | 5.64 | 0.45% | 5.82 | -1.64% | -0.81% | |
| 2021-01-18 | 5.78 | 5.91 | 5.75 | 5.79 | 0.70% | -0.69% | -2.08% | 5,530,100 | 32,238,000 | 62% | 5.83 | 2.61% | 5.68 | 2.18% | 5.62 | 0.04% | 5.91 | -1.17% | -0.63% | |
| 2021-01-15 | 5.60 | 5.76 | 5.50 | 5.75 | 3.79% | 1.20% | -3.89% | 7,231,000 | 41,090,000 | 70% | 5.68 | 2.53% | 5.56 | 0.42% | 5.61 | -0.60% | 5.98 | -0.62% | -0.59% | |
| 2021-01-14 | 5.45 | 5.62 | 5.45 | 5.54 | 1.65% | -0.04% | -7.97% | 5,898,800 | 32,690,000 | 55% | 5.54 | 1.39% | 5.54 | -1.27% | 5.65 | -2.23% | 6.02 | -0.63% | -0.65% | |
| 2021-01-13 | 5.60 | 5.60 | 5.38 | 5.45 | -3.02% | -0.29% | -10.04% | 8,133,000 | 44,456,000 | 73% | 5.47 | -2.60% | 5.61 | -2.27% | 5.78 | -2.66% | 6.06 | -1.00% | -0.66% | |
| 2021-01-12 | 5.62 | 5.73 | 5.53 | 5.62 | -0.88% | 0.14% | -8.15% | 7,452,300 | 41,825,000 | 69% | 5.61 | -2.47% | 5.74 | -2.80% | 5.93 | -2.82% | 6.12 | -0.68% | -0.65% | |
| 2021-01-11 | 5.90 | 5.94 | 5.64 | 5.67 | -4.22% | -1.46% | -7.97% | 7,828,200 | 45,042,000 | 73% | 5.75 | -1.71% | 5.90 | -2.46% | 6.11 | -1.56% | 6.16 | -0.58% | -0.76% | |
| 2021-01-08 | 5.91 | 5.96 | 5.72 | 5.92 | 0.34% | 1.13% | -4.47% | 7,224,300 | 42,294,000 | 70% | 5.85 | -2.63% | 6.05 | -2.79% | 6.20 | -0.64% | 6.20 | -0.45% | -0.68% | |
| 2021-01-07 | 6.15 | 6.17 | 5.88 | 5.90 | -4.99% | -1.86% | -5.22% | 14,087,600 | 84,701,000 | 138% | 6.01 | -3.75% | 6.23 | -1.67% | 6.24 | -0.73% | 6.23 | -0.78% | -0.65% | |
| 2021-01-06 | 6.30 | 6.37 | 6.16 | 6.21 | -2.66% | -0.58% | -1.02% | 10,424,500 | 65,116,000 | 107% | 6.25 | -3.03% | 6.33 | 0.03% | 6.29 | -0.02% | 6.27 | -0.51% | -0.59% | |
| 2021-01-05 | 6.38 | 6.56 | 6.33 | 6.38 | -0.47% | -0.95% | 1.17% | 13,166,300 | 84,803,000 | 136% | 6.44 | 2.22% | 6.33 | 1.48% | 6.29 | 1.08% | 6.31 | 0.10% | -0.54% | |
| 2021-01-04 | 6.18 | 6.46 | 6.06 | 6.41 | 3.72% | 1.73% | 1.75% | 16,593,600 | 104,564,000 | 172% | 6.30 | 1.78% | 6.24 | 0.84% | 6.22 | 0.58% | 6.30 | -0.71% | -0.57% | |
| 2020-12-31 | 6.16 | 6.27 | 6.13 | 6.18 | 0.32% | -0.18% | -2.60% | 6,929,500 | 42,903,000 | 69% | 6.19 | 0.77% | 6.19 | 0.18% | 6.19 | -0.15% | 6.35 | -1.23% | -0.51% | |
| 2020-12-30 | 6.20 | 6.21 | 6.07 | 6.16 | 0.00% | 0.26% | -4.11% | 7,515,200 | 46,175,000 | 65% | 6.14 | -1.41% | 6.18 | -0.39% | 6.20 | -0.93% | 6.42 | -0.80% | -0.37% | |
| 2020-12-29 | 6.25 | 6.39 | 6.14 | 6.16 | -1.28% | -1.16% | -4.88% | 6,668,300 | 41,554,000 | 55% | 6.23 | 1.14% | 6.20 | -0.03% | 6.25 | -1.11% | 6.48 | -0.84% | -0.27% | |
| 2020-12-28 | 6.19 | 6.27 | 6.04 | 6.24 | 0.32% | 1.27% | -4.46% | 9,222,000 | 56,822,000 | 64% | 6.16 | -1.06% | 6.20 | -1.45% | 6.32 | -0.78% | 6.53 | -1.83% | -0.16% | |
| 2020-12-25 | 6.20 | 6.28 | 6.18 | 6.22 | -0.32% | -0.13% | -6.51% | 5,349,300 | 33,314,000 | 29% | 6.23 | -0.05% | 6.29 | -1.43% | 6.37 | -0.95% | 6.65 | 0.23% | 0.24% | |
| 2020-12-24 | 6.32 | 6.34 | 6.17 | 6.24 | -1.27% | 0.14% | -6.00% | 8,250,100 | 51,407,000 | 43% | 6.23 | -2.09% | 6.38 | -0.69% | 6.44 | -1.62% | 6.64 | -0.12% | 0.16% | |
| 2020-12-23 | 6.43 | 6.48 | 6.29 | 6.32 | -1.40% | -0.69% | -4.91% | 12,220,200 | 77,768,000 | 66% | 6.36 | -2.15% | 6.43 | -1.06% | 6.54 | -0.91% | 6.65 | -0.14% | 0.15% | |
| 2020-12-22 | 6.37 | 6.62 | 6.35 | 6.41 | -0.77% | -1.45% | -3.68% | 12,717,600 | 82,710,000 | 72% | 6.50 | 1.42% | 6.50 | -1.52% | 6.60 | -0.68% | 6.66 | -0.09% | 0.13% | |
| 2020-12-21 | 6.42 | 6.56 | 6.30 | 6.46 | 0.47% | 0.73% | -3.02% | 10,846,100 | 69,555,000 | 64% | 6.41 | -1.97% | 6.60 | -1.02% | 6.65 | -1.82% | 6.66 | -0.12% | 0.11% | |
| 2020-12-18 | 6.66 | 6.70 | 6.42 | 6.43 | -4.46% | -1.71% | -3.58% | 18,059,200 | 118,146,000 | 110% | 6.54 | -3.21% | 6.67 | -0.85% | 6.77 | 0.33% | 6.67 | -0.17% | 0.07% | |
| 2020-12-17 | 6.66 | 6.90 | 6.65 | 6.73 | 0.15% | -0.43% | 0.75% | 18,310,100 | 123,766,000 | 123% | 6.76 | 0.90% | 6.72 | -1.45% | 6.75 | 0.40% | 6.68 | 0.21% | 0.04% | |
| 2020-12-16 | 6.69 | 6.78 | 6.62 | 6.72 | -0.30% | 0.31% | 0.81% | 14,342,700 | 96,085,000 | 101% | 6.70 | -0.13% | 6.82 | 1.01% | 6.72 | 0.36% | 6.67 | 0.17% | -0.04% | |
| 2020-12-15 | 6.60 | 6.84 | 6.53 | 6.74 | -2.03% | 0.48% | 1.28% | 24,763,700 | 166,117,000 | 184% | 6.71 | -3.18% | 6.75 | 0.36% | 6.70 | 0.27% | 6.66 | 0.29% | -0.17% | |
| 2020-12-14 | 6.65 | 7.17 | 6.64 | 6.88 | 0.00% | -0.69% | 3.68% | 42,855,700 | 296,900,000 | 366% | 6.93 | 9.66% | 6.73 | 6.05% | 6.68 | 4.51% | 6.64 | 2.11% | -0.31% | | |
|
