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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-01-23 | 9.83 | 9.83 | 9.83 | 9.83 | 9.96% | 0.00% | 16.07% | 14,324,900 | 140,814,000 | 316% | 9.83 | 19.15% | 8.88 | 9.68% | 8.70 | 8.41% | 8.47 | 6.60% | 1.07% |  |
| 2020-01-22 | 8.12 | 8.94 | 7.76 | 8.94 | 9.96% | 8.36% | 12.52% | 9,524,000 | 78,576,000 | 236% | 8.25 | 2.31% | 8.09 | 1.89% | 8.03 | 1.70% | 7.95 | 1.28% | 0.45% | |
| 2020-01-21 | 7.99 | 8.33 | 7.88 | 8.13 | 3.44% | 0.82% | 3.63% | 9,519,000 | 76,763,000 | 278% | 8.06 | 3.66% | 7.94 | 2.25% | 7.89 | 1.70% | 7.85 | 1.07% | 0.36% | |
| 2020-01-20 | 7.71 | 7.86 | 7.69 | 7.86 | 2.48% | 1.04% | 1.26% | 3,996,600 | 31,090,000 | 143% | 7.78 | 0.92% | 7.77 | 0.30% | 7.76 | 0.13% | 7.76 | 0.14% | 0.30% |  |
| 2020-01-17 | 7.71 | 7.77 | 7.64 | 7.67 | -0.90% | -0.49% | -1.05% | 2,174,000 | 16,758,000 | 80% | 7.71 | -1.03% | 7.74 | -0.23% | 7.75 | -0.23% | 7.75 | -0.01% | 0.31% | |
| 2020-01-16 | 7.83 | 7.90 | 7.70 | 7.74 | -0.13% | -0.62% | -0.15% | 3,593,500 | 27,987,000 | 133% | 7.79 | 0.99% | 7.76 | 0.27% | 7.77 | -0.03% | 7.75 | 0.18% | 0.35% | |
| 2020-01-15 | 7.79 | 7.79 | 7.63 | 7.75 | -0.13% | 0.49% | 0.16% | 2,436,500 | 18,790,000 | 88% | 7.71 | -0.84% | 7.74 | -0.45% | 7.77 | -0.03% | 7.74 | 0.30% | 0.37% | |
| 2020-01-14 | 7.77 | 7.84 | 7.73 | 7.76 | -0.51% | -0.22% | 0.58% | 2,000,300 | 15,556,000 | 70% | 7.78 | 0.47% | 7.78 | -0.10% | 7.77 | 0.06% | 7.72 | 0.40% | 0.37% | |
| 2020-01-13 | 7.73 | 7.84 | 7.64 | 7.80 | 0.26% | 0.76% | 1.51% | 2,248,000 | 17,402,000 | 79% | 7.74 | -0.80% | 7.78 | 0.10% | 7.77 | 0.17% | 7.68 | 0.35% | 0.35% | |
| 2020-01-10 | 7.91 | 7.91 | 7.74 | 7.78 | -1.52% | -0.29% | 1.61% | 2,781,200 | 21,702,000 | 97% | 7.80 | 0.10% | 7.78 | 0.21% | 7.75 | 0.19% | 7.66 | 0.37% | 0.33% | |
| 2020-01-09 | 7.80 | 7.91 | 7.72 | 7.90 | 2.33% | 1.35% | 3.55% | 3,560,300 | 27,754,000 | 129% | 7.80 | 0.89% | 7.76 | 0.54% | 7.74 | 0.38% | 7.63 | 0.45% | 0.34% | |
| 2020-01-08 | 7.73 | 7.84 | 7.65 | 7.72 | -0.77% | -0.08% | 1.65% | 2,838,600 | 21,932,000 | 104% | 7.73 | -0.28% | 7.72 | 0.03% | 7.71 | 0.56% | 7.60 | 0.37% | 0.33% | |
| 2020-01-07 | 7.69 | 7.80 | 7.69 | 7.78 | 0.78% | 0.41% | 2.81% | 2,247,700 | 17,415,000 | 85% | 7.75 | 0.77% | 7.72 | 0.29% | 7.67 | 0.75% | 7.57 | 0.40% | 0.31% | |
| 2020-01-06 | 7.72 | 7.76 | 7.61 | 7.72 | 0.00% | 0.40% | 2.43% | 3,095,300 | 23,801,000 | 119% | 7.69 | -0.40% | 7.69 | 0.72% | 7.61 | 0.65% | 7.54 | 0.32% | 0.28% | |
| 2020-01-03 | 7.76 | 7.81 | 7.66 | 7.72 | -0.13% | 0.00% | 2.76% | 2,336,500 | 18,038,000 | 94% | 7.72 | 0.51% | 7.64 | 1.11% | 7.56 | 0.53% | 7.51 | 0.32% | 0.27% | |
| 2020-01-02 | 7.60 | 7.79 | 7.55 | 7.73 | 2.38% | 0.64% | 3.22% | 3,809,500 | 29,262,000 | 156% | 7.68 | 1.86% | 7.56 | 1.27% | 7.52 | 0.66% | 7.49 | 0.46% | 0.26% | |
| 2019-12-31 | 7.43 | 7.60 | 7.43 | 7.55 | 1.75% | 0.12% | 1.27% | 3,599,100 | 27,142,000 | 154% | 7.54 | 2.54% | 7.46 | 0.59% | 7.47 | 0.40% | 7.46 | 0.27% | 0.24% | |
| 2019-12-30 | 7.37 | 7.42 | 7.23 | 7.42 | 0.68% | 0.90% | -0.20% | 2,139,500 | 15,733,000 | 93% | 7.35 | -1.09% | 7.42 | -0.75% | 7.44 | -0.04% | 7.44 | 0.15% | 0.25% | |
| 2019-12-27 | 7.50 | 7.53 | 7.35 | 7.37 | -1.73% | -0.87% | -0.73% | 2,637,500 | 19,609,000 | 112% | 7.44 | -0.34% | 7.47 | 0.03% | 7.44 | -0.09% | 7.42 | 0.24% | 0.24% | |
| 2019-12-26 | 7.48 | 7.52 | 7.40 | 7.50 | 0.27% | 0.54% | 1.27% | 1,871,700 | 13,962,000 | 83% | 7.46 | -0.69% | 7.47 | 0.36% | 7.45 | 0.03% | 7.41 | 0.39% | 0.21% | |
| 2019-12-25 | 7.50 | 7.60 | 7.46 | 7.48 | -0.66% | -0.43% | 1.40% | 2,960,900 | 22,242,000 | 128% | 7.51 | 1.20% | 7.44 | 0.34% | 7.45 | 0.20% | 7.38 | 0.34% | 0.17% | |
| 2019-12-24 | 7.28 | 7.53 | 7.24 | 7.53 | 3.43% | 1.44% | 2.42% | 2,232,900 | 16,574,000 | 100% | 7.42 | 0.93% | 7.42 | -0.11% | 7.43 | 0.07% | 7.35 | 0.19% | 0.15% | |
| 2019-12-23 | 7.44 | 7.44 | 7.26 | 7.28 | -1.75% | -1.02% | -0.79% | 1,806,000 | 13,284,000 | 82% | 7.36 | -1.53% | 7.43 | -0.47% | 7.43 | 0.32% | 7.34 | 0.07% | 0.13% | |
| 2019-12-20 | 7.51 | 7.56 | 7.41 | 7.41 | -1.33% | -0.79% | 1.05% | 2,001,900 | 14,953,000 | 93% | 7.47 | 0.30% | 7.46 | 0.34% | 7.41 | 0.56% | 7.33 | 0.25% | 0.12% | |
| 2019-12-19 | 7.45 | 7.51 | 7.38 | 7.51 | 0.94% | 0.85% | 2.67% | 1,918,000 | 14,284,000 | 91% | 7.45 | -0.23% | 7.44 | 0.77% | 7.36 | 0.68% | 7.32 | 0.21% | 0.03% | |
| 2019-12-18 | 7.42 | 7.50 | 7.40 | 7.44 | 0.27% | -0.32% | 1.92% | 2,392,100 | 17,855,000 | 114% | 7.46 | 0.82% | 7.38 | 0.93% | 7.31 | 0.45% | 7.30 | 0.33% | -0.06% | |
| 2019-12-17 | 7.38 | 7.45 | 7.33 | 7.42 | 1.09% | 0.23% | 1.98% | 2,631,300 | 19,479,000 | 133% | 7.40 | 1.52% | 7.31 | 1.04% | 7.28 | 0.41% | 7.28 | 0.37% | -0.16% | |
| 2019-12-16 | 7.22 | 7.36 | 7.19 | 7.34 | 1.80% | 0.66% | 1.26% | 3,042,400 | 22,185,000 | 157% | 7.29 | 1.19% | 7.24 | 0.15% | 7.25 | 0.08% | 7.25 | 0.06% | -0.28% | |
| 2019-12-13 | 7.20 | 7.25 | 7.16 | 7.21 | 0.84% | 0.06% | -0.48% | 1,772,500 | 12,773,000 | 98% | 7.21 | 0.18% | 7.23 | -0.25% | 7.25 | -0.14% | 7.25 | -0.06% | -0.31% | |
| 2019-12-12 | 7.29 | 7.29 | 7.14 | 7.15 | 0.00% | -0.60% | -1.37% | 2,747,200 | 19,761,000 | 149% | 7.19 | -1.33% | 7.24 | -0.58% | 7.26 | -0.33% | 7.25 | -0.07% | -0.34% | | |
|
