尔康制药( 300267.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 | 5.20 | 5.56 | 5.15 | 5.44 | 4.41% | 1.25% | 6.48% | 47,981,200 | 257,798,000 | 221% | 5.37 | 3.27% | 5.28 | 2.39% | 5.20 | 1.98% | 5.11 | 1.55% | -0.18% |  |
| 2019-08-22 | 5.13 | 5.30 | 5.10 | 5.21 | 1.96% | 0.13% | 3.56% | 24,742,000 | 128,739,000 | 133% | 5.20 | 0.83% | 5.15 | 1.26% | 5.09 | 1.15% | 5.03 | 0.50% | -0.39% | |
| 2019-08-21 | 5.12 | 5.27 | 5.08 | 5.11 | -0.78% | -0.97% | 2.08% | 24,307,900 | 125,429,000 | 135% | 5.16 | 0.86% | 5.09 | 1.09% | 5.04 | 0.74% | 5.01 | 0.44% | -0.44% | |
| 2019-08-20 | 5.00 | 5.31 | 4.97 | 5.15 | 3.62% | 0.66% | 3.33% | 39,563,400 | 202,420,000 | 224% | 5.12 | 3.63% | 5.03 | 2.44% | 5.00 | 1.38% | 4.98 | 1.51% | -0.49% | |
| 2019-08-19 | 4.89 | 4.99 | 4.87 | 4.97 | 1.64% | 0.67% | 1.22% | 18,229,900 | 89,992,000 | 102% | 4.94 | 0.10% | 4.91 | -0.28% | 4.93 | 0.10% | 4.91 | -0.31% | -0.72% |  |
| 2019-08-16 | 4.97 | 4.98 | 4.88 | 4.89 | -1.81% | -0.85% | -0.71% | 14,717,900 | 72,595,000 | 81% | 4.93 | 1.17% | 4.93 | -0.02% | 4.93 | 0.06% | 4.93 | -0.73% | -0.66% | |
| 2019-08-15 | 4.80 | 5.06 | 4.72 | 4.98 | 1.22% | 2.15% | 0.38% | 17,787,800 | 86,721,000 | 92% | 4.88 | -2.11% | 4.93 | -0.34% | 4.92 | -0.69% | 4.96 | -1.61% | -0.58% | |
| 2019-08-14 | 5.09 | 5.11 | 4.90 | 4.92 | -1.20% | -1.20% | -2.42% | 17,289,400 | 86,095,000 | 79% | 4.98 | 0.91% | 4.95 | 0.53% | 4.96 | -0.08% | 5.04 | -0.49% | -0.36% | |
| 2019-08-13 | 4.88 | 5.05 | 4.83 | 4.98 | 1.01% | 0.91% | -1.72% | 13,340,100 | 65,830,000 | 57% | 4.94 | 0.74% | 4.92 | -0.69% | 4.96 | 1.39% | 5.07 | -1.00% | -0.33% | |
| 2019-08-12 | 4.89 | 4.98 | 4.82 | 4.93 | 1.44% | 0.63% | -3.67% | 9,383,100 | 45,965,000 | 36% | 4.90 | -0.43% | 4.95 | -0.52% | 4.89 | -0.63% | 5.12 | -1.69% | -0.24% | |
| 2019-08-09 | 5.02 | 5.03 | 4.84 | 4.86 | -2.21% | -1.22% | -6.65% | 12,937,500 | 63,656,000 | 41% | 4.92 | -1.80% | 4.98 | 1.90% | 4.92 | -1.20% | 5.21 | -0.50% | 0.07% | |
| 2019-08-08 | 4.93 | 5.12 | 4.90 | 4.97 | 0.81% | -0.80% | -5.01% | 17,245,300 | 86,403,000 | 52% | 5.01 | 0.36% | 4.89 | -0.39% | 4.98 | -1.95% | 5.23 | -0.04% | 0.11% | |
| 2019-08-07 | 5.02 | 5.12 | 4.86 | 4.93 | -1.79% | -1.24% | -5.81% | 20,711,100 | 103,385,000 | 63% | 4.99 | 4.55% | 4.91 | -1.41% | 5.08 | -0.70% | 5.23 | -0.08% | 0.00% | |
| 2019-08-06 | 4.72 | 5.02 | 4.57 | 5.02 | 0.20% | 5.13% | -4.16% | 38,023,000 | 181,545,000 | 112% | 4.78 | -5.71% | 4.98 | -5.06% | 5.12 | -2.76% | 5.24 | -0.78% | -0.09% | |
| 2019-08-05 | 5.16 | 5.19 | 5.00 | 5.01 | -3.65% | -1.07% | -5.10% | 20,314,800 | 102,875,000 | 67% | 5.06 | -3.27% | 5.24 | -0.55% | 5.26 | -1.96% | 5.28 | 0.27% | -0.19% | |
| 2019-08-02 | 5.21 | 5.34 | 5.18 | 5.20 | -3.35% | -0.67% | -1.23% | 22,771,200 | 119,217,000 | 79% | 5.24 | -1.76% | 5.27 | -0.72% | 5.37 | -0.26% | 5.27 | 0.13% | -0.45% | |
| 2019-08-01 | 5.25 | 5.52 | 5.14 | 5.38 | 2.48% | 0.96% | 2.32% | 42,828,500 | 228,225,000 | 156% | 5.33 | 2.30% | 5.31 | -1.85% | 5.38 | 0.34% | 5.26 | 0.54% | -0.66% | |
| 2019-07-31 | 5.32 | 5.34 | 5.16 | 5.25 | -2.05% | 0.79% | 0.38% | 28,116,800 | 146,463,000 | 108% | 5.21 | -2.78% | 5.41 | -0.61% | 5.37 | 0.19% | 5.23 | -0.15% | -0.81% | |
| 2019-07-30 | 5.50 | 5.50 | 5.28 | 5.36 | -2.01% | 0.04% | 2.33% | 36,863,500 | 197,522,000 | 149% | 5.36 | -3.25% | 5.44 | 0.54% | 5.36 | 1.11% | 5.24 | -0.11% | -0.88% | |
| 2019-07-29 | 5.55 | 5.73 | 5.39 | 5.47 | -0.55% | -1.23% | 4.31% | 57,362,200 | 317,669,000 | 247% | 5.54 | 3.42% | 5.41 | 4.44% | 5.30 | 4.56% | 5.24 | 1.43% | -0.85% | |
| 2019-07-26 | 4.97 | 5.50 | 4.97 | 5.50 | 10.00% | 2.71% | 6.38% | 29,940,100 | 160,338,000 | 144% | 5.36 | 7.01% | 5.18 | 4.18% | 5.07 | 2.14% | 5.17 | -0.15% | -1.04% | |
| 2019-07-25 | 5.03 | 5.06 | 4.96 | 5.00 | 0.00% | -0.08% | -3.44% | 13,643,800 | 68,272,000 | 60% | 5.00 | -0.38% | 4.97 | 1.14% | 4.96 | -0.60% | 5.18 | -1.09% | -1.05% | |
| 2019-07-24 | 4.99 | 5.08 | 4.97 | 5.00 | 1.01% | -0.46% | -4.49% | 17,465,400 | 87,725,000 | 70% | 5.02 | 2.45% | 4.92 | -0.14% | 4.99 | -1.25% | 5.24 | -0.98% | -0.99% | |
| 2019-07-23 | 4.77 | 5.02 | 4.77 | 4.95 | 3.77% | 0.96% | -6.37% | 17,600,400 | 86,294,000 | 67% | 4.90 | 1.43% | 4.93 | -1.60% | 5.05 | -2.47% | 5.29 | -1.73% | -0.76% | |
| 2019-07-22 | 4.99 | 5.14 | 4.73 | 4.77 | -5.73% | -1.32% | -11.34% | 18,606,500 | 89,949,000 | 64% | 4.83 | -4.64% | 5.01 | -3.00% | 5.18 | -1.47% | 5.38 | -2.41% | -0.43% | |
| 2019-07-19 | 5.03 | 5.14 | 5.01 | 5.06 | 1.20% | -0.18% | -8.22% | 14,277,000 | 72,368,000 | 44% | 5.07 | -0.49% | 5.16 | -2.38% | 5.26 | -1.00% | 5.51 | -1.90% | -0.08% | |
| 2019-07-18 | 5.26 | 5.28 | 4.99 | 5.00 | -5.84% | -1.85% | -11.03% | 25,082,000 | 127,780,000 | 67% | 5.09 | -3.63% | 5.29 | -1.09% | 5.31 | -1.58% | 5.62 | -1.00% | 0.27% | |
| 除权分界线,2019年07月18日,10股派0.100元(以下数据已经复权) |
| 2019-07-17 | 5.43 | 5.43 | 5.19 | 5.31 | -1.30% | 0.45% | -6.46% | 21,815,200 | 115,532,000 | 56% | 5.29 | -2.72% | 5.34 | -0.56% | 5.40 | -0.92% | 5.68 | -0.84% | 0.51% | |
| 2019-07-16 | 5.34 | 5.58 | 5.33 | 5.38 | 1.32% | -0.99% | -6.03% | 28,902,000 | 157,347,000 | 66% | 5.43 | 3.17% | 5.37 | -0.54% | 5.45 | -1.43% | 5.73 | 0.14% | 0.77% | |
| 2019-07-15 | 5.37 | 5.42 | 5.08 | 5.31 | 0.00% | 0.82% | -7.12% | 28,006,900 | 147,793,000 | 60% | 5.27 | -2.17% | 5.40 | -1.76% | 5.52 | -2.87% | 5.72 | -0.44% | 0.83% | | |
|
