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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-04-19 | 8.39 | 8.50 | 8.18 | 8.32 | -1.42% | 0.25% | -1.54% | 15,756,300 | 130,759,000 | 51% | 8.30 | -0.46% | 8.27 | 1.10% | 8.19 | 0.37% | 8.45 | -0.51% | 1.02% | |
| 2019-04-18 | 8.09 | 8.55 | 8.04 | 8.44 | 3.81% | 1.24% | -0.62% | 32,677,600 | 272,428,000 | 97% | 8.34 | 2.42% | 8.18 | 1.15% | 8.16 | -0.72% | 8.49 | 0.07% | 1.33% | |
| 2019-04-17 | 8.12 | 8.30 | 8.00 | 8.13 | 0.12% | -0.12% | -4.21% | 18,441,100 | 150,119,000 | 48% | 8.14 | 1.95% | 8.09 | -0.03% | 8.22 | -1.60% | 8.49 | 0.57% | 1.68% | |
| 2019-04-16 | 7.97 | 8.16 | 7.78 | 8.12 | 2.01% | 1.70% | -3.78% | 20,884,900 | 166,742,000 | 52% | 7.98 | -2.06% | 8.09 | -2.45% | 8.36 | -1.42% | 8.44 | 0.75% | 1.72% | |
| 2019-04-15 | 8.37 | 8.50 | 7.95 | 7.96 | -3.40% | -2.36% | -4.97% | 21,840,700 | 178,054,000 | 52% | 8.15 | 0.32% | 8.30 | -1.88% | 8.48 | -1.40% | 8.38 | 1.07% | 1.82% | |
| 2019-04-12 | 8.37 | 8.38 | 7.95 | 8.24 | 0.24% | 1.40% | -0.57% | 30,842,100 | 250,608,000 | 71% | 8.13 | -4.69% | 8.46 | -2.03% | 8.60 | -1.12% | 8.29 | 0.78% | 1.89% | |
| 2019-04-11 | 8.41 | 8.80 | 8.18 | 8.22 | -2.14% | -3.59% | -0.04% | 36,664,400 | 312,607,000 | 89% | 8.53 | -0.69% | 8.63 | -1.21% | 8.69 | 0.71% | 8.22 | 1.77% | 1.99% |  |
| 2019-04-10 | 8.90 | 9.09 | 8.16 | 8.40 | -7.39% | -2.15% | 3.96% | 57,838,000 | 496,543,000 | 142% | 8.59 | -3.70% | 8.74 | -0.82% | 8.63 | 1.51% | 8.08 | 1.75% | 1.85% | |
| 2019-04-09 | 8.75 | 9.12 | 8.61 | 9.07 | 2.95% | 1.74% | 14.22% | 22,612,100 | 201,587,000 | 64% | 8.92 | 0.77% | 8.81 | 2.31% | 8.51 | 2.43% | 7.94 | 1.48% | 1.64% | |
| 2019-04-08 | 9.08 | 9.17 | 8.48 | 8.81 | -0.68% | -0.42% | 12.59% | 42,634,900 | 377,189,000 | 123% | 8.85 | 1.50% | 8.61 | 3.26% | 8.30 | 3.35% | 7.83 | 2.46% | 1.39% | |
| 2019-04-04 | 8.75 | 9.08 | 8.40 | 8.87 | 3.38% | 1.77% | 16.15% | 43,849,900 | 382,177,000 | 133% | 8.72 | 3.94% | 8.34 | 3.91% | 8.03 | 3.11% | 7.64 | 2.59% | 1.18% | |
| 2019-04-03 | 7.72 | 8.58 | 7.65 | 8.58 | 10.00% | 2.31% | 15.26% | 66,399,000 | 556,851,000 | 204% | 8.39 | 8.80% | 8.02 | 5.58% | 7.79 | 4.96% | 7.44 | 3.55% | 1.06% | |
| 2019-04-02 | 7.63 | 7.89 | 7.48 | 7.80 | 2.77% | 1.19% | 8.50% | 31,720,600 | 244,512,000 | 98% | 7.71 | -0.34% | 7.60 | 1.36% | 7.42 | 1.59% | 7.19 | 1.00% | 0.84% | |
| 2019-04-01 | 7.75 | 7.97 | 7.55 | 7.59 | 1.20% | -1.86% | 6.63% | 49,071,600 | 379,504,000 | 148% | 7.73 | 5.08% | 7.50 | 3.89% | 7.31 | 2.76% | 7.12 | 1.79% | 0.84% | |
| 2019-03-29 | 7.16 | 7.60 | 6.98 | 7.50 | 6.23% | 1.90% | 7.25% | 41,966,700 | 308,874,000 | 121% | 7.36 | 0.48% | 7.22 | 2.18% | 7.11 | 1.77% | 6.99 | 1.72% | 0.79% | |
| 2019-03-28 | 7.38 | 7.56 | 7.06 | 7.06 | -2.08% | -3.62% | 2.69% | 33,831,400 | 247,817,000 | 99% | 7.33 | 5.03% | 7.06 | 2.42% | 6.99 | 1.25% | 6.88 | 1.84% | 0.64% | |
| 2019-03-27 | 6.67 | 7.31 | 6.67 | 7.21 | 8.10% | 3.38% | 6.80% | 40,248,400 | 280,675,000 | 111% | 6.97 | 2.68% | 6.90 | 0.95% | 6.90 | 0.33% | 6.75 | 0.37% | 0.46% | |
| 2019-03-26 | 6.88 | 6.99 | 6.60 | 6.67 | -1.77% | -1.80% | -0.83% | 19,695,200 | 133,772,000 | 48% | 6.79 | -0.69% | 6.83 | -0.91% | 6.88 | -0.55% | 6.73 | -0.37% | 0.57% | |
| 2019-03-25 | 6.67 | 6.97 | 6.60 | 6.79 | -0.44% | -0.72% | 0.58% | 20,896,800 | 142,923,000 | 46% | 6.84 | -0.15% | 6.89 | -0.13% | 6.92 | 0.22% | 6.75 | -1.00% | 0.91% | |
| 2019-03-22 | 7.07 | 7.10 | 6.73 | 6.82 | -3.40% | -0.42% | 0.01% | 27,832,200 | 190,624,000 | 52% | 6.85 | -1.60% | 6.90 | -0.62% | 6.90 | 1.49% | 6.82 | 0.32% | 1.74% | |
| 2019-03-21 | 6.79 | 7.20 | 6.72 | 7.06 | 4.28% | 1.44% | 3.87% | 34,737,000 | 241,753,000 | 60% | 6.96 | 0.99% | 6.95 | 0.68% | 6.80 | 2.15% | 6.80 | 1.36% | 2.42% | |
| 2019-03-20 | 7.05 | 7.15 | 6.60 | 6.77 | -3.70% | -1.77% | 0.95% | 46,630,600 | 321,369,000 | 77% | 6.89 | -1.39% | 6.90 | 2.51% | 6.66 | 0.32% | 6.71 | 1.39% | 3.04% | |
| 2019-03-19 | 6.87 | 7.16 | 6.79 | 7.03 | 1.88% | 0.59% | 6.29% | 44,766,400 | 312,878,000 | 77% | 6.99 | 2.40% | 6.73 | 3.94% | 6.64 | -0.18% | 6.61 | 0.96% | 3.11% | |
| 2019-03-18 | 6.49 | 7.04 | 6.49 | 6.90 | 7.81% | 1.10% | 5.33% | 52,100,200 | 355,602,000 | 94% | 6.83 | 8.06% | 6.47 | -0.09% | 6.65 | -1.74% | 6.55 | 1.32% | 3.11% | |
| 2019-03-15 | 6.30 | 6.44 | 6.16 | 6.40 | 3.90% | 1.33% | -1.02% | 40,215,800 | 254,016,000 | 71% | 6.32 | 1.49% | 6.48 | -2.86% | 6.77 | -0.41% | 6.47 | 0.17% | 3.13% | |
| 2019-03-14 | 6.31 | 6.50 | 6.05 | 6.16 | -3.75% | -1.01% | -4.57% | 47,396,500 | 294,935,000 | 89% | 6.22 | -7.52% | 6.67 | -3.99% | 6.80 | 0.89% | 6.46 | 0.11% | 3.17% | |
| 2019-03-13 | 7.00 | 7.28 | 6.27 | 6.40 | -8.18% | -4.89% | -0.74% | 75,125,100 | 505,531,000 | 165% | 6.73 | -2.79% | 6.95 | 0.32% | 6.74 | 2.11% | 6.45 | 1.46% | 3.23% | |
| 2019-03-12 | 7.01 | 7.23 | 6.68 | 6.97 | -0.43% | 0.69% | 9.68% | 66,842,000 | 462,694,000 | 176% | 6.92 | -2.92% | 6.93 | 3.59% | 6.60 | 2.14% | 6.36 | 2.98% | 3.19% | |
| 2019-03-11 | 7.30 | 7.40 | 6.68 | 7.00 | 4.01% | -1.82% | 13.43% | 99,973,000 | 712,807,000 | 315% | 7.13 | 6.91% | 6.69 | 8.15% | 6.46 | 7.51% | 6.17 | 7.28% | 3.09% | |
| 2019-03-08 | 6.29 | 6.84 | 6.01 | 6.73 | 0.00% | 0.91% | 17.00% | 78,469,700 | 523,323,000 | 321% | 6.67 | 9.98% | 6.18 | 7.81% | 6.01 | 7.40% | 5.75 | 7.17% | 2.48% | | |
|
