三鑫医疗( 300453.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-12-05 | 7.24 | 7.32 | 7.21 | 7.31 | 1.11% | 0.49% | 0.27% | 1,821,900 | 13,253,000 | 97% | 7.27 | 0.58% | 7.23 | 0.00% | 7.24 | 0.22% | 7.29 | -0.70% | -0.41% |  |
| 2019-12-04 | 7.26 | 7.30 | 7.18 | 7.23 | -0.69% | -0.03% | -1.51% | 1,060,200 | 7,667,000 | 54% | 7.23 | 0.70% | 7.23 | -0.11% | 7.23 | 0.08% | 7.34 | -0.66% | -0.33% | |
| 2019-12-03 | 7.15 | 7.28 | 7.10 | 7.28 | -0.41% | 1.36% | -1.49% | 2,104,000 | 15,110,000 | 99% | 7.18 | -1.39% | 7.23 | -0.15% | 7.22 | -0.33% | 7.39 | -0.83% | -0.27% | |
| 2019-12-02 | 7.21 | 7.38 | 7.16 | 7.31 | 1.25% | 0.37% | -1.91% | 1,574,400 | 11,466,000 | 72% | 7.28 | 0.47% | 7.25 | 0.40% | 7.24 | -0.11% | 7.45 | -0.33% | -0.23% |  |
| 2019-11-29 | 7.21 | 7.32 | 7.16 | 7.22 | 0.84% | -0.40% | -3.44% | 2,018,100 | 14,630,000 | 89% | 7.25 | 0.91% | 7.22 | -0.17% | 7.25 | -1.08% | 7.48 | -0.35% | -0.30% | |
| 2019-11-28 | 7.22 | 7.27 | 7.12 | 7.16 | -0.83% | -0.33% | -4.57% | 1,138,000 | 8,175,000 | 50% | 7.18 | -0.15% | 7.23 | -0.52% | 7.33 | -1.23% | 7.50 | -0.32% | -0.39% | |
| 2019-11-27 | 7.28 | 7.28 | 7.10 | 7.22 | 0.00% | 0.35% | -4.08% | 1,440,500 | 10,365,000 | 59% | 7.20 | -1.13% | 7.27 | -1.55% | 7.42 | -1.11% | 7.53 | -0.19% | -0.48% | |
| 2019-11-26 | 7.28 | 7.43 | 7.19 | 7.22 | -0.96% | -0.78% | -4.26% | 2,007,600 | 14,610,000 | 82% | 7.28 | -0.23% | 7.38 | -1.61% | 7.51 | -0.99% | 7.54 | -0.19% | -0.48% | |
| 2019-11-25 | 7.45 | 7.45 | 7.16 | 7.29 | -2.02% | -0.05% | -3.51% | 2,705,500 | 19,734,000 | 110% | 7.29 | -3.31% | 7.50 | -1.86% | 7.58 | -0.82% | 7.56 | -0.24% | -0.51% | |
| 2019-11-22 | 7.65 | 7.73 | 7.37 | 7.44 | -2.75% | -1.38% | -1.76% | 2,689,800 | 20,292,000 | 110% | 7.54 | -1.90% | 7.64 | -0.65% | 7.64 | -0.08% | 7.57 | -0.29% | -0.53% | |
| 2019-11-21 | 7.68 | 7.80 | 7.60 | 7.65 | 0.13% | -0.52% | 0.72% | 2,362,000 | 18,164,000 | 96% | 7.69 | -0.21% | 7.69 | 0.38% | 7.65 | 0.30% | 7.60 | 0.07% | -0.51% | |
| 2019-11-20 | 7.70 | 0.00 | 0.00 | 7.64 | -1.04% | -0.86% | 0.66% | 2,413,400 | 18,598,000 | 95% | 7.71 | 0.30% | 7.66 | 0.64% | 7.63 | 0.62% | 7.59 | -0.07% | -0.51% | |
| 2019-11-19 | 7.68 | 7.75 | 7.60 | 7.72 | 0.92% | 0.48% | 1.65% | 3,004,500 | 23,085,000 | 105% | 7.68 | 1.23% | 7.62 | 0.59% | 7.58 | 0.74% | 7.60 | -0.43% | -0.54% | |
| 2019-11-18 | 7.49 | 7.65 | 7.43 | 7.65 | 2.68% | 0.79% | 0.29% | 2,141,000 | 16,250,000 | 70% | 7.59 | 0.80% | 7.57 | 0.61% | 7.52 | 0.36% | 7.63 | -1.00% | -0.49% | |
| 2019-11-15 | 7.68 | 7.68 | 7.43 | 7.45 | -2.49% | -1.06% | -3.31% | 1,768,700 | 13,318,000 | 50% | 7.53 | -0.69% | 7.52 | 0.33% | 7.50 | -0.69% | 7.71 | -1.29% | -0.35% | |
| 2019-11-14 | 7.41 | 7.66 | 7.41 | 7.64 | 2.96% | 0.76% | -2.13% | 2,550,600 | 19,338,000 | 58% | 7.58 | 2.05% | 7.50 | 0.56% | 7.55 | -0.15% | 7.81 | -1.18% | -0.18% | |
| 2019-11-13 | 7.53 | 7.62 | 7.36 | 7.42 | -1.46% | -0.13% | -6.06% | 1,707,900 | 12,690,000 | 32% | 7.43 | -0.34% | 7.46 | -1.38% | 7.56 | -0.59% | 7.90 | -0.22% | 0.01% | |
| 2019-11-12 | 7.30 | 7.56 | 7.30 | 7.53 | 2.03% | 1.01% | -4.88% | 2,189,800 | 16,325,000 | 40% | 7.46 | -0.24% | 7.56 | -0.55% | 7.60 | -1.03% | 7.92 | -0.47% | 0.03% | |
| 2019-11-11 | 7.58 | 7.72 | 7.33 | 7.38 | -4.03% | -1.24% | -7.20% | 3,409,900 | 25,481,000 | 58% | 7.47 | -3.19% | 7.60 | -0.85% | 7.68 | -1.64% | 7.95 | -0.38% | 0.13% | |
| 2019-11-08 | 7.62 | 7.79 | 7.62 | 7.69 | 1.05% | -0.38% | -3.67% | 3,357,900 | 25,921,000 | 56% | 7.72 | 1.29% | 7.67 | -0.78% | 7.81 | -1.41% | 7.98 | -0.10% | 0.22% | |
| 2019-11-07 | 7.56 | 7.69 | 7.53 | 7.61 | 0.66% | -0.14% | -4.77% | 3,237,100 | 24,670,000 | 50% | 7.62 | -0.57% | 7.73 | -1.78% | 7.92 | -1.38% | 7.99 | 0.00% | 0.28% | |
| 2019-11-06 | 7.90 | 7.95 | 7.50 | 7.56 | -4.18% | -1.37% | -5.39% | 5,512,700 | 42,254,000 | 84% | 7.67 | -2.73% | 7.87 | -2.14% | 8.03 | -0.57% | 7.99 | -0.30% | 0.29% | |
| 2019-11-05 | 7.99 | 8.02 | 7.74 | 7.89 | -1.13% | 0.13% | -1.56% | 4,518,700 | 35,609,000 | 71% | 7.88 | -2.03% | 8.04 | -1.25% | 8.08 | -0.35% | 8.02 | 0.08% | 0.38% | |
| 2019-11-04 | 8.13 | 8.19 | 7.94 | 7.98 | -2.80% | -0.78% | -0.36% | 6,127,100 | 49,278,000 | 98% | 8.04 | -0.86% | 8.14 | 0.16% | 8.11 | 0.17% | 8.01 | 0.31% | 0.41% | |
| 2019-11-01 | 8.39 | 8.40 | 8.02 | 8.21 | -1.56% | 1.20% | 2.83% | 9,790,700 | 79,430,000 | 161% | 8.11 | -1.53% | 8.13 | 0.03% | 8.09 | 0.52% | 7.98 | 0.40% | 0.43% | |
| 2019-10-31 | 7.90 | 8.42 | 7.90 | 8.34 | 4.64% | 1.23% | 4.88% | 9,258,000 | 76,279,000 | 168% | 8.24 | 4.13% | 8.13 | 1.60% | 8.05 | 1.47% | 7.95 | 0.77% | 0.46% | |
| 2019-10-30 | 7.95 | 8.07 | 7.73 | 7.97 | -0.62% | 0.73% | 1.00% | 3,983,500 | 31,517,000 | 74% | 7.91 | -2.25% | 8.00 | 0.10% | 7.94 | -0.05% | 7.89 | 0.01% | 0.49% | |
| 2019-10-29 | 7.98 | 8.23 | 7.91 | 8.02 | 0.25% | -0.91% | 1.65% | 5,820,400 | 47,112,000 | 101% | 8.09 | 1.61% | 7.99 | 1.31% | 7.94 | 0.72% | 7.89 | 0.54% | 0.64% | |
| 2019-10-28 | 7.94 | 8.16 | 7.88 | 8.00 | 0.00% | 0.43% | 1.94% | 6,207,400 | 49,448,000 | 99% | 7.97 | 0.47% | 7.89 | 0.17% | 7.88 | 0.57% | 7.85 | 0.47% | 0.72% | |
| 2019-10-25 | 7.76 | 8.05 | 7.71 | 8.00 | 0.00% | 0.90% | 2.42% | 7,108,000 | 56,362,000 | 117% | 7.93 | 2.89% | 7.88 | 0.70% | 7.84 | 0.23% | 7.81 | 0.46% | 0.69% | | |
|
