同济堂( 600090.SH 上证) | 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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-02-27 | 4.52 | 4.52 | 4.44 | 4.46 | -0.89% | -0.22% | -0.22% | 17,623,500 | 78,777,000 | 73% | 4.47 | -1.74% | 4.53 | 0.00% | 4.51 | 0.45% | 4.47 | 0.13% | -0.29% |  |
| 2020-02-26 | 4.53 | 4.61 | 4.48 | 4.50 | -2.17% | -1.08% | 0.81% | 28,878,200 | 131,358,000 | 118% | 4.55 | 0.18% | 4.53 | 0.53% | 4.49 | 0.58% | 4.46 | 0.16% | -0.29% | |
| 2020-02-25 | 4.42 | 4.63 | 4.38 | 4.60 | 2.22% | 1.30% | 3.21% | 44,370,200 | 201,480,000 | 187% | 4.54 | 1.09% | 4.51 | 1.62% | 4.46 | 0.61% | 4.46 | 0.32% | -0.26% | |
| 2020-02-24 | 4.46 | 4.55 | 4.44 | 4.50 | 0.45% | 0.18% | 1.28% | 25,914,900 | 116,421,000 | 115% | 4.49 | 0.90% | 4.43 | 0.70% | 4.44 | 0.27% | 4.44 | -0.36% | -0.28% | |
| 2020-02-21 | 4.46 | 4.49 | 4.42 | 4.48 | 1.82% | 0.63% | 0.47% | 22,831,100 | 101,651,000 | 95% | 4.45 | 2.42% | 4.40 | -0.14% | 4.43 | 0.23% | 4.46 | -1.59% | -0.22% | |
| 2020-02-20 | 4.35 | 4.40 | 4.29 | 4.40 | 1.15% | 1.22% | -2.89% | 22,284,500 | 96,875,000 | 77% | 4.35 | -1.38% | 4.41 | -0.74% | 4.42 | -0.32% | 4.53 | -2.89% | 0.04% | |
| 2020-02-19 | 4.49 | 4.49 | 4.34 | 4.35 | -3.12% | -1.32% | -6.77% | 23,566,000 | 103,886,000 | 64% | 4.41 | -1.63% | 4.44 | -0.07% | 4.43 | -0.43% | 4.67 | -0.34% | 0.63% | |
| 2020-02-18 | 4.50 | 4.53 | 4.43 | 4.49 | 0.22% | 0.20% | -4.10% | 19,318,400 | 86,575,000 | 46% | 4.48 | 0.81% | 4.45 | 0.54% | 4.45 | -0.02% | 4.68 | 0.39% | 0.84% | |
| 2020-02-17 | 4.38 | 4.49 | 4.36 | 4.48 | 2.28% | 0.79% | -3.95% | 20,020,700 | 88,987,000 | 43% | 4.45 | 1.02% | 4.42 | -0.41% | 4.45 | -0.87% | 4.66 | 1.06% | 0.91% | |
| 2020-02-14 | 4.42 | 4.45 | 4.35 | 4.38 | -1.13% | -0.45% | -5.09% | 15,374,900 | 67,656,000 | 30% | 4.40 | -0.34% | 4.44 | -0.49% | 4.49 | -2.41% | 4.62 | 0.24% | 0.76% | |
| 2020-02-13 | 4.51 | 4.52 | 4.34 | 4.43 | -1.77% | 0.34% | -3.78% | 26,697,600 | 117,868,000 | 52% | 4.42 | -1.82% | 4.46 | -1.41% | 4.60 | -3.59% | 4.60 | 0.17% | 0.74% | |
| 2020-02-12 | 4.50 | 4.54 | 4.46 | 4.51 | 0.22% | 0.29% | -1.87% | 21,042,800 | 94,633,000 | 41% | 4.50 | 0.47% | 4.53 | -2.77% | 4.77 | 0.11% | 4.60 | 0.46% | 0.74% | |
| 2020-02-11 | 4.56 | 4.57 | 4.43 | 4.50 | -1.96% | 0.54% | -1.64% | 28,887,900 | 129,306,000 | 53% | 4.48 | -2.25% | 4.65 | -3.96% | 4.77 | 0.59% | 4.58 | 0.11% | 0.75% | |
| 2020-02-10 | 4.69 | 4.76 | 4.51 | 4.59 | -1.92% | 0.24% | 0.44% | 37,892,700 | 173,505,000 | 73% | 4.58 | -4.35% | 4.85 | 0.27% | 4.74 | 1.59% | 4.57 | 0.24% | 0.72% | |
| 2020-02-07 | 4.82 | 5.00 | 4.62 | 4.68 | -4.10% | -2.24% | 2.65% | 60,141,000 | 287,886,000 | 129% | 4.79 | -4.20% | 4.83 | 1.75% | 4.66 | 1.19% | 4.56 | 0.95% | 0.67% | |
| 2020-02-06 | 4.85 | 5.19 | 4.78 | 4.88 | -0.81% | -2.34% | 8.06% | 90,102,200 | 450,275,000 | 226% | 5.00 | 6.96% | 4.75 | 6.19% | 4.61 | 3.92% | 4.52 | 2.99% | 0.57% | |
| 2020-02-05 | 4.48 | 5.04 | 4.42 | 4.92 | 7.19% | 5.31% | 12.20% | 74,590,100 | 348,502,000 | 217% | 4.67 | 3.98% | 4.47 | 2.99% | 4.43 | 2.10% | 4.39 | 1.76% | 0.29% | |
| 2020-02-04 | 4.50 | 4.67 | 4.30 | 4.59 | 4.79% | 2.16% | 6.52% | 64,095,300 | 287,981,000 | 219% | 4.49 | 6.95% | 4.34 | 2.12% | 4.34 | 1.52% | 4.31 | 1.15% | 0.14% | |
| 2020-02-03 | 4.00 | 4.59 | 3.85 | 4.38 | 3.79% | 4.26% | 2.82% | 59,416,400 | 249,631,000 | 233% | 4.20 | -2.23% | 4.25 | -1.82% | 4.28 | -0.47% | 4.26 | -0.44% | 0.04% | |
| 2020-01-23 | 4.30 | 4.41 | 4.20 | 4.22 | -1.63% | -1.79% | -1.38% | 27,205,400 | 116,896,000 | 134% | 4.30 | -0.30% | 4.33 | 0.30% | 4.30 | 0.33% | 4.28 | 0.05% | 0.11% | |
| 2020-01-22 | 4.43 | 4.43 | 4.25 | 4.29 | -2.94% | -0.46% | 0.30% | 31,637,400 | 136,371,000 | 163% | 4.31 | -1.19% | 4.32 | 0.58% | 4.28 | 0.40% | 4.28 | 0.09% | 0.14% | |
| 2020-01-21 | 4.22 | 4.54 | 4.22 | 4.42 | 5.74% | 1.33% | 3.44% | 54,831,800 | 239,162,000 | 307% | 4.36 | 4.76% | 4.29 | 3.37% | 4.27 | 1.81% | 4.27 | 0.57% | 0.17% | |
| 2020-01-20 | 4.13 | 4.19 | 4.11 | 4.18 | 1.70% | 0.38% | -1.62% | 13,315,900 | 55,445,000 | 87% | 4.16 | 0.97% | 4.15 | -0.38% | 4.19 | -0.38% | 4.25 | -0.19% | 0.18% | |
| 2020-01-17 | 4.14 | 4.16 | 4.10 | 4.11 | -0.48% | -0.34% | -3.45% | 11,596,500 | 47,827,000 | 73% | 4.12 | -1.08% | 4.17 | -1.14% | 4.21 | -0.71% | 4.26 | -0.21% | 0.24% | |
| 2020-01-16 | 4.20 | 4.22 | 4.13 | 4.13 | -1.67% | -0.94% | -3.19% | 13,946,400 | 58,137,000 | 87% | 4.17 | -0.97% | 4.22 | -0.64% | 4.24 | -0.63% | 4.27 | -0.09% | 0.29% | |
| 2020-01-15 | 4.25 | 4.25 | 4.19 | 4.20 | -1.18% | -0.24% | -1.64% | 14,258,000 | 60,022,000 | 88% | 4.21 | -1.54% | 4.25 | -0.66% | 4.26 | -0.42% | 4.27 | 0.16% | 0.33% | |
| 2020-01-14 | 4.27 | 4.30 | 4.24 | 4.25 | -0.70% | -0.61% | -0.30% | 14,061,300 | 60,132,000 | 86% | 4.28 | 0.56% | 4.27 | -0.14% | 4.28 | -0.33% | 4.26 | 0.31% | 0.34% | |
| 2020-01-13 | 4.26 | 4.28 | 4.22 | 4.28 | 0.23% | 0.66% | 0.71% | 10,896,800 | 46,331,000 | 68% | 4.25 | -0.82% | 4.28 | -0.26% | 4.30 | 0.05% | 4.25 | 0.19% | 0.32% | |
| 2020-01-10 | 4.32 | 4.34 | 4.26 | 4.27 | -1.39% | -0.40% | 0.66% | 11,871,100 | 50,894,000 | 75% | 4.29 | -0.07% | 4.29 | -0.37% | 4.29 | 0.16% | 4.24 | 0.24% | 0.33% |  |
| 2020-01-09 | 4.27 | 4.34 | 4.24 | 4.33 | 0.00% | 0.93% | 2.32% | 18,259,400 | 78,324,000 | 119% | 4.29 | -0.05% | 4.31 | 0.23% | 4.29 | 0.30% | 4.23 | 0.36% | 0.33% | | |
|
