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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-02-21 | 4.63 | 4.74 | 4.56 | 4.61 | -0.22% | -0.99% | 2.65% | 18,331,800 | 85,360,000 | 235% | 4.66 | 2.13% | 4.60 | 1.70% | 4.55 | 1.52% | 4.49 | 1.42% | 0.43% |  |
| 2019-02-20 | 4.51 | 4.63 | 4.48 | 4.62 | 2.90% | 1.34% | 4.34% | 11,154,300 | 50,848,000 | 173% | 4.56 | 0.98% | 4.52 | 1.21% | 4.48 | 0.86% | 4.43 | 0.73% | 0.29% | |
| 2019-02-19 | 4.52 | 4.58 | 4.45 | 4.49 | -0.44% | -0.55% | 2.14% | 8,030,400 | 36,255,000 | 143% | 4.52 | 0.89% | 4.47 | 0.70% | 4.45 | 0.54% | 4.40 | 0.62% | 0.23% | |
| 2019-02-18 | 4.39 | 4.54 | 4.39 | 4.51 | 2.97% | 0.78% | 3.23% | 8,875,400 | 39,718,000 | 170% | 4.48 | 1.80% | 4.44 | 0.57% | 4.42 | 0.68% | 4.37 | 0.51% | 0.18% | |
| 2019-02-15 | 4.43 | 4.44 | 4.34 | 4.38 | -1.13% | -0.36% | 0.76% | 6,596,600 | 28,999,000 | 140% | 4.40 | -0.54% | 4.41 | 0.07% | 4.39 | 0.39% | 4.35 | 0.14% | 0.15% |  |
| 2019-02-14 | 4.44 | 4.46 | 4.39 | 4.43 | -0.45% | 0.23% | 2.05% | 6,671,500 | 29,491,000 | 151% | 4.42 | 0.18% | 4.41 | 0.62% | 4.38 | 0.90% | 4.34 | 0.23% | 0.16% | |
| 2019-02-13 | 4.38 | 4.48 | 4.34 | 4.45 | 1.37% | 0.86% | 2.75% | 8,783,700 | 38,755,000 | 209% | 4.41 | 0.59% | 4.38 | 1.32% | 4.34 | 1.05% | 4.33 | 0.37% | 0.17% | |
| 2019-02-12 | 4.32 | 4.44 | 4.31 | 4.39 | 1.62% | 0.09% | 1.74% | 6,112,000 | 26,810,000 | 156% | 4.39 | 2.38% | 4.32 | 2.08% | 4.29 | 0.94% | 4.32 | 0.09% | 0.16% | |
| 2019-02-11 | 4.25 | 4.33 | 4.23 | 4.32 | 1.89% | 0.84% | 0.21% | 3,442,000 | 14,746,000 | 84% | 4.28 | 1.28% | 4.24 | 0.17% | 4.25 | -0.19% | 4.31 | 0.00% | 0.21% | |
| 2019-02-01 | 4.18 | 4.26 | 4.18 | 4.24 | 2.17% | 0.24% | -1.65% | 2,723,600 | 11,522,000 | 59% | 4.23 | 0.93% | 4.23 | -0.38% | 4.26 | -0.61% | 4.31 | 0.21% | 0.27% | |
| 2019-01-31 | 4.22 | 4.26 | 4.11 | 4.15 | -1.89% | -0.98% | -3.53% | 3,602,300 | 15,098,000 | 73% | 4.19 | -1.97% | 4.24 | -1.14% | 4.29 | -0.90% | 4.30 | 0.05% | 0.27% | |
| 2019-01-30 | 4.27 | 4.32 | 4.20 | 4.23 | -0.94% | -1.05% | -1.63% | 2,707,700 | 11,576,000 | 55% | 4.28 | 0.05% | 4.29 | -0.60% | 4.32 | -0.28% | 4.30 | 0.09% | 0.30% | |
| 2019-01-29 | 4.34 | 4.34 | 4.23 | 4.27 | -1.61% | -0.07% | -0.61% | 3,761,300 | 16,073,000 | 76% | 4.27 | -1.32% | 4.32 | -0.76% | 4.34 | -0.37% | 4.30 | 0.09% | 0.31% | |
| 2019-01-28 | 4.34 | 4.36 | 4.29 | 4.34 | 0.23% | 0.23% | 1.12% | 3,207,900 | 13,890,000 | 67% | 4.33 | -0.60% | 4.35 | -0.05% | 4.35 | 0.25% | 4.29 | 0.19% | 0.33% | |
| 2019-01-25 | 4.38 | 4.41 | 4.31 | 4.33 | -0.69% | -0.60% | 1.07% | 3,821,700 | 16,646,000 | 82% | 4.36 | -0.21% | 4.35 | -0.02% | 4.34 | 0.67% | 4.28 | 0.23% | 0.32% | |
| 2019-01-24 | 4.35 | 4.40 | 4.33 | 4.36 | 0.23% | -0.11% | 2.01% | 4,564,400 | 19,924,000 | 101% | 4.37 | 0.48% | 4.36 | 0.53% | 4.31 | 0.63% | 4.27 | 0.33% | 0.31% | |
| 2019-01-23 | 4.26 | 4.42 | 4.26 | 4.35 | 1.16% | 0.14% | 2.11% | 5,827,500 | 25,316,000 | 133% | 4.34 | -0.32% | 4.33 | 0.98% | 4.29 | 0.45% | 4.26 | 0.35% | 0.29% | |
| 2019-01-22 | 4.44 | 4.44 | 4.28 | 4.30 | -0.92% | -1.33% | 1.30% | 6,612,400 | 28,814,000 | 159% | 4.36 | 1.30% | 4.29 | 1.18% | 4.27 | 0.80% | 4.25 | 0.57% | 0.25% | |
| 2019-01-21 | 4.24 | 4.37 | 4.22 | 4.34 | 2.36% | 0.88% | 2.82% | 7,851,700 | 33,780,000 | 202% | 4.30 | 2.60% | 4.24 | 1.00% | 4.23 | 0.83% | 4.22 | 0.60% | 0.17% | |
| 2019-01-18 | 4.20 | 4.24 | 4.15 | 4.24 | 0.95% | 1.12% | 1.05% | 5,590,300 | 23,440,000 | 156% | 4.19 | 0.07% | 4.20 | -0.07% | 4.20 | -0.07% | 4.20 | 0.22% | 0.07% | |
| 2019-01-17 | 4.20 | 4.22 | 4.17 | 4.20 | 0.00% | 0.24% | 0.31% | 4,578,900 | 19,187,000 | 140% | 4.19 | -0.66% | 4.20 | -0.07% | 4.20 | -0.14% | 4.19 | 0.29% | 0.00% | |
| 2019-01-16 | 4.23 | 4.25 | 4.18 | 4.20 | -0.71% | -0.43% | 0.60% | 3,069,500 | 12,947,000 | 102% | 4.22 | 0.38% | 4.20 | 0.14% | 4.21 | 0.00% | 4.18 | 0.26% | -0.10% | |
| 2019-01-15 | 4.20 | 4.25 | 4.17 | 4.23 | 0.71% | 0.67% | 1.59% | 3,151,000 | 13,239,000 | 109% | 4.20 | 0.33% | 4.20 | -0.14% | 4.21 | 0.07% | 4.16 | 0.22% | -0.18% | |
| 2019-01-14 | 4.19 | 4.22 | 4.16 | 4.20 | -0.24% | 0.29% | 1.08% | 2,293,900 | 9,607,000 | 82% | 4.19 | -0.33% | 4.20 | -0.19% | 4.20 | 0.19% | 4.16 | 0.15% | -0.27% | |
| 2019-01-11 | 4.24 | 4.24 | 4.17 | 4.21 | -0.24% | 0.19% | 1.47% | 2,496,900 | 10,492,000 | 87% | 4.20 | -0.36% | 4.21 | 0.14% | 4.20 | 0.48% | 4.15 | 0.07% | -0.38% | |
| 2019-01-10 | 4.20 | 4.27 | 4.17 | 4.22 | 0.72% | 0.07% | 1.78% | 3,087,400 | 13,020,000 | 108% | 4.22 | 0.05% | 4.21 | 0.45% | 4.18 | 0.65% | 4.15 | 0.17% | -0.43% | |
| 2019-01-09 | 4.18 | 4.25 | 4.18 | 4.19 | -0.24% | -0.59% | 1.23% | 3,943,500 | 16,622,000 | 139% | 4.22 | 0.67% | 4.19 | 0.99% | 4.15 | 0.68% | 4.14 | 0.00% | -0.51% | |
| 2019-01-08 | 4.18 | 4.23 | 4.15 | 4.20 | 0.72% | 0.31% | 1.47% | 3,552,700 | 14,875,000 | 128% | 4.19 | 0.70% | 4.15 | 1.05% | 4.12 | 0.59% | 4.14 | -0.27% | -0.56% | |
| 2019-01-07 | 4.15 | 4.21 | 4.11 | 4.17 | 1.46% | 0.29% | 0.48% | 3,862,400 | 16,059,000 | 138% | 4.16 | 2.14% | 4.10 | 1.01% | 4.10 | 0.27% | 4.15 | -0.38% | -0.61% | |
| 2019-01-04 | 4.00 | 4.12 | 3.99 | 4.11 | 0.00% | 0.96% | -1.34% | 2,563,900 | 10,437,000 | 94% | 4.07 | 0.57% | 4.06 | -0.17% | 4.09 | -0.46% | 4.17 | -0.55% | -0.71% | | |
|
