太龙药业( 600222.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-04-19 | 6.27 | 6.40 | 5.94 | 6.31 | 0.48% | 2.99% | -3.27% | 25,068,200 | 153,588,000 | 76% | 6.13 | -3.44% | 6.27 | 0.50% | 6.24 | -1.27% | 6.52 | -0.17% | 1.02% |  |
| 2019-04-18 | 6.50 | 6.52 | 6.18 | 6.28 | -3.83% | -1.02% | -3.89% | 19,548,300 | 124,034,000 | 59% | 6.35 | 0.32% | 6.23 | -0.11% | 6.32 | -2.41% | 6.53 | 0.32% | 1.24% | |
| 2019-04-17 | 6.10 | 6.68 | 6.09 | 6.53 | 6.53% | 3.24% | 0.26% | 31,117,300 | 196,825,000 | 94% | 6.33 | 4.58% | 6.24 | -1.00% | 6.47 | -2.98% | 6.51 | 0.49% | 1.28% | |
| 2019-04-16 | 6.03 | 6.19 | 5.88 | 6.13 | 0.49% | 1.36% | -5.42% | 27,025,900 | 163,461,000 | 80% | 6.05 | -4.36% | 6.30 | -5.19% | 6.67 | -1.39% | 6.48 | 0.51% | 1.30% |  |
| 2019-04-15 | 6.65 | 6.80 | 6.00 | 6.10 | -6.15% | -3.54% | -5.40% | 30,859,000 | 195,145,000 | 95% | 6.32 | -3.17% | 6.65 | -4.22% | 6.76 | 0.33% | 6.45 | 1.19% | 1.30% | |
| 2019-04-12 | 6.85 | 6.94 | 6.30 | 6.50 | -6.47% | -0.47% | 2.01% | 27,797,300 | 181,548,000 | 90% | 6.53 | -7.72% | 6.94 | 0.20% | 6.74 | 0.61% | 6.37 | 1.47% | 1.21% | |
| 2019-04-11 | 6.96 | 7.33 | 6.83 | 6.95 | -0.86% | -1.79% | 10.67% | 31,095,200 | 220,057,000 | 110% | 7.08 | -0.48% | 6.93 | 3.36% | 6.70 | 2.34% | 6.28 | 1.97% | 1.11% | |
| 2019-04-10 | 6.89 | 7.39 | 6.70 | 7.01 | 1.89% | -1.42% | 13.82% | 42,483,500 | 302,098,000 | 153% | 7.11 | 6.56% | 6.70 | 4.28% | 6.55 | 4.17% | 6.16 | 1.92% | 1.02% | |
| 2019-04-09 | 6.22 | 6.88 | 6.11 | 6.88 | 10.08% | 3.10% | 13.85% | 48,582,400 | 324,172,000 | 163% | 6.67 | 9.56% | 6.43 | 4.10% | 6.29 | 4.26% | 6.04 | 1.33% | 1.25% | |
| 2019-04-08 | 6.15 | 6.30 | 5.88 | 6.25 | 1.63% | 2.61% | 4.80% | 25,896,400 | 157,737,000 | 80% | 6.09 | -3.76% | 6.18 | 0.98% | 6.03 | 2.14% | 5.96 | 1.17% | 1.74% | |
| 2019-04-04 | 6.27 | 6.69 | 6.14 | 6.15 | -0.32% | -2.83% | 4.33% | 32,331,800 | 204,641,000 | 100% | 6.33 | 4.70% | 6.12 | 3.94% | 5.90 | 3.06% | 5.90 | 2.04% | 2.08% | |
| 2019-04-03 | 5.87 | 6.24 | 5.80 | 6.17 | 3.18% | 2.07% | 6.80% | 21,874,600 | 132,235,000 | 66% | 6.05 | 2.39% | 5.88 | 3.16% | 5.73 | 0.33% | 5.78 | 0.66% | 2.02% | |
| 2019-04-02 | 5.96 | 6.02 | 5.80 | 5.98 | 0.84% | 1.29% | 4.20% | 25,686,300 | 151,663,000 | 80% | 5.90 | 2.71% | 5.70 | 1.84% | 5.71 | -2.03% | 5.74 | 0.72% | 1.99% | |
| 2019-04-01 | 5.52 | 5.98 | 5.47 | 5.93 | 4.77% | 3.17% | 4.07% | 30,295,000 | 174,133,000 | 97% | 5.75 | 5.06% | 5.60 | -0.74% | 5.83 | -1.54% | 5.70 | 0.49% | 1.98% | |
| 2019-03-29 | 5.52 | 5.80 | 5.12 | 5.66 | 3.47% | 3.45% | -0.18% | 28,301,900 | 154,831,000 | 94% | 5.47 | -1.81% | 5.64 | -4.94% | 5.92 | 0.49% | 5.67 | 0.34% | 2.01% | |
| 2019-03-28 | 5.82 | 5.82 | 5.38 | 5.47 | -8.53% | -1.83% | -3.20% | 30,993,000 | 172,700,000 | 112% | 5.57 | -4.82% | 5.94 | -2.59% | 5.89 | 1.36% | 5.65 | 0.43% | 2.00% | |
| 2019-03-27 | 6.00 | 6.08 | 5.51 | 5.98 | -0.99% | 2.15% | 6.27% | 33,042,400 | 193,440,000 | 138% | 5.85 | -5.64% | 6.09 | 2.13% | 5.81 | 0.80% | 5.63 | 1.10% | 2.00% | |
| 2019-03-26 | 6.28 | 6.72 | 5.80 | 6.04 | -3.82% | -2.64% | 8.52% | 51,702,800 | 320,765,000 | 258% | 6.20 | 1.08% | 5.97 | 5.93% | 5.76 | 4.14% | 5.57 | 4.23% | 1.97% | |
| 2019-03-25 | 6.00 | 6.28 | 5.82 | 6.28 | 9.98% | 2.31% | 17.60% | 48,965,200 | 300,557,000 | 308% | 6.14 | 11.91% | 5.63 | 7.20% | 5.54 | 7.00% | 5.34 | 6.23% | 1.63% | |
| 2019-03-22 | 5.02 | 5.71 | 4.98 | 5.71 | 10.02% | 4.10% | 13.59% | 43,152,100 | 236,669,000 | 330% | 5.49 | 9.00% | 5.25 | 6.31% | 5.17 | 6.09% | 5.03 | 4.51% | 1.10% | |
| 2019-03-21 | 4.81 | 5.28 | 4.76 | 5.19 | 8.13% | 3.14% | 7.90% | 30,775,600 | 154,853,000 | 275% | 5.03 | 5.47% | 4.94 | 3.76% | 4.88 | 3.72% | 4.81 | 1.48% | 0.75% | |
| 2019-03-20 | 4.74 | 4.85 | 4.66 | 4.80 | 1.69% | 0.61% | 1.27% | 6,453,600 | 30,788,000 | 63% | 4.77 | 0.40% | 4.76 | 0.89% | 4.70 | -0.13% | 4.74 | 0.34% | 0.74% | |
| 2019-03-19 | 4.81 | 4.82 | 4.68 | 4.72 | -1.46% | -0.67% | -0.08% | 8,802,900 | 41,833,000 | 72% | 4.75 | -0.36% | 4.72 | 1.18% | 4.71 | -0.44% | 4.72 | 0.66% | 0.91% | |
| 2019-03-18 | 4.75 | 4.85 | 4.70 | 4.79 | 0.84% | 0.44% | 2.07% | 6,981,000 | 33,294,000 | 57% | 4.77 | 2.21% | 4.67 | -0.21% | 4.73 | 0.11% | 4.69 | 0.75% | 0.88% | |
| 2019-03-15 | 4.54 | 4.75 | 4.54 | 4.75 | 5.32% | 1.80% | 1.98% | 10,843,300 | 50,593,000 | 85% | 4.67 | 2.06% | 4.68 | -1.39% | 4.72 | -0.15% | 4.66 | 0.30% | 0.86% | |
| 2019-03-14 | 4.68 | 4.74 | 4.44 | 4.51 | -5.05% | -1.36% | -2.89% | 7,743,100 | 35,403,000 | 62% | 4.57 | -4.69% | 4.74 | -0.96% | 4.73 | -0.76% | 4.64 | 0.37% | 0.88% | |
| 2019-03-13 | 4.81 | 4.88 | 4.70 | 4.75 | -1.04% | -0.98% | 2.66% | 7,487,500 | 35,915,000 | 63% | 4.80 | -0.56% | 4.79 | 0.82% | 4.77 | 0.70% | 4.63 | 0.78% | 0.90% | |
| 2019-03-12 | 4.85 | 4.97 | 4.71 | 4.80 | 0.63% | -0.50% | 4.55% | 11,165,500 | 53,860,000 | 94% | 4.82 | 1.82% | 4.75 | 0.08% | 4.73 | 1.28% | 4.59 | 0.88% | 0.93% | |
| 2019-03-11 | 4.60 | 4.85 | 4.59 | 4.77 | 5.30% | 0.68% | 4.81% | 9,087,800 | 43,055,000 | 75% | 4.74 | 0.66% | 4.75 | 0.64% | 4.67 | 1.13% | 4.55 | 0.91% | 1.02% | |
| 2019-03-08 | 4.61 | 4.87 | 4.52 | 4.53 | 0.00% | -3.76% | 0.44% | 17,589,800 | 82,794,000 | 141% | 4.71 | -1.75% | 4.72 | 1.40% | 4.62 | 0.96% | 4.51 | 1.03% | 1.11% | | |
|
