天方药业( 600253.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 | | | | | | | | | | |  | | | | | | | | | |  |
2013-06-06 | 6.36 | 6.38 | 6.21 | 6.26 | -2.03% | -0.56% | -3.02% | 11,184,100 | 70,406,000 | 112% | 6.30 | -2.33% | 6.48 | -0.99% | 6.50 | -0.45% | 6.46 | -0.05% | 0.07% |  |
2013-06-05 | 6.56 | 6.63 | 6.36 | 6.39 | -2.14% | -0.85% | -1.05% | 13,520,000 | 87,137,000 | 145% | 6.45 | -2.79% | 6.55 | -0.31% | 6.52 | -0.02% | 6.46 | 0.14% | 0.05% |  |
2013-06-04 | 6.72 | 6.78 | 6.46 | 6.53 | -0.76% | -1.51% | 1.26% | 17,416,700 | 115,472,000 | 205% | 6.63 | 1.33% | 6.57 | 1.05% | 6.53 | 1.05% | 6.45 | 0.83% | 0.04% |  |
2013-06-03 | 6.41 | 6.64 | 6.40 | 6.58 | 2.49% | 0.57% | 2.88% | 13,306,200 | 87,061,000 | 172% | 6.54 | 0.86% | 6.50 | 0.84% | 6.46 | 0.69% | 6.40 | 0.50% | -0.04% |  |
2013-05-31 | 6.50 | 6.54 | 6.41 | 6.42 | -1.08% | -1.03% | 0.88% | 9,453,800 | 61,324,000 | 124% | 6.49 | 0.68% | 6.45 | 0.78% | 6.41 | 0.63% | 6.36 | 0.09% | -0.09% |  |
2013-05-30 | 6.40 | 6.51 | 6.38 | 6.49 | 1.09% | 0.73% | 2.08% | 8,366,900 | 53,911,000 | 112% | 6.44 | 0.75% | 6.40 | 0.52% | 6.37 | 0.78% | 6.36 | -0.14% | -0.08% |  |
2013-05-29 | 6.36 | 6.44 | 6.35 | 6.42 | 0.94% | 0.39% | 0.83% | 7,663,300 | 49,003,000 | 99% | 6.40 | 0.92% | 6.36 | 0.60% | 6.32 | 0.22% | 6.37 | -0.45% | -0.02% |  |
2013-05-28 | 6.36 | 6.38 | 6.27 | 6.36 | 0.00% | 0.36% | -0.56% | 6,810,600 | 43,156,000 | 79% | 6.34 | -0.13% | 6.32 | 0.59% | 6.31 | -0.02% | 6.40 | -0.08% | 0.12% |  |
2013-05-27 | 6.30 | 6.38 | 6.30 | 6.36 | 0.32% | 0.24% | -0.64% | 4,198,400 | 26,640,000 | 47% | 6.35 | 0.89% | 6.29 | -0.11% | 6.31 | -0.16% | 6.40 | -0.05% | 0.17% |  |
2013-05-24 | 6.23 | 6.34 | 6.21 | 6.34 | 1.60% | 0.81% | -1.00% | 4,807,900 | 30,237,000 | 54% | 6.29 | 0.58% | 6.29 | -0.24% | 6.32 | -0.41% | 6.40 | -0.13% | 0.21% |  |
2013-05-23 | 6.30 | 6.33 | 6.20 | 6.24 | -1.27% | -0.21% | -2.68% | 7,496,000 | 46,870,000 | 84% | 6.25 | -1.31% | 6.31 | -0.54% | 6.35 | -0.75% | 6.41 | -0.19% | 0.26% |  |
2013-05-22 | 6.37 | 6.38 | 6.29 | 6.32 | -0.78% | -0.25% | -1.62% | 7,714,400 | 48,882,000 | 81% | 6.34 | 0.03% | 6.34 | -0.50% | 6.40 | -0.79% | 6.42 | 0.02% | 0.35% |  |
2013-05-21 | 6.35 | 6.38 | 6.28 | 6.37 | 0.31% | 0.57% | -0.83% | 8,965,800 | 56,785,000 | 97% | 6.33 | -0.33% | 6.38 | -0.83% | 6.45 | -0.17% | 6.42 | -0.02% | 0.34% |  |
2013-05-20 | 6.49 | 6.50 | 6.30 | 6.35 | -2.01% | -0.08% | -1.15% | 12,198,700 | 77,524,000 | 141% | 6.36 | -1.64% | 6.43 | -1.28% | 6.46 | -0.34% | 6.42 | 0.00% | 0.35% |  |
2013-05-17 | 6.48 | 6.53 | 6.42 | 6.48 | 0.31% | 0.29% | 0.87% | 7,089,600 | 45,808,000 | 92% | 6.46 | -0.43% | 6.51 | 0.31% | 6.48 | 0.05% | 6.42 | 0.28% | 0.35% |  |
2013-05-16 | 6.54 | 6.57 | 6.41 | 6.46 | -1.52% | -0.45% | 0.84% | 10,745,400 | 69,724,000 | 146% | 6.49 | -0.93% | 6.49 | 0.19% | 6.48 | 0.34% | 6.41 | 0.38% | 0.34% |  |
2013-05-15 | 6.40 | 6.66 | 6.40 | 6.56 | 1.71% | 0.15% | 2.79% | 14,846,600 | 97,242,000 | 231% | 6.55 | 2.34% | 6.48 | 1.11% | 6.45 | 1.02% | 6.38 | 0.98% | 0.26% |  |
2013-05-14 | 6.39 | 6.50 | 6.27 | 6.45 | 1.57% | 0.78% | 2.06% | 9,271,400 | 59,338,000 | 173% | 6.40 | 0.05% | 6.41 | -0.08% | 6.39 | 0.35% | 6.32 | 0.45% | -0.03% |  |
2013-05-13 | 6.41 | 6.49 | 6.33 | 6.35 | -0.94% | -0.73% | 0.92% | 3,871,400 | 24,764,000 | 81% | 6.40 | -0.08% | 6.41 | 0.47% | 6.37 | 0.35% | 6.29 | 0.30% | -0.10% |  |
除权分界线,2013年05月13日,10股派0.300元(以下数据已经复权) |
2013-05-10 | 6.33 | 6.56 | 6.30 | 6.41 | -0.16% | 0.12% | 2.18% | 4,804,900 | 30,907,000 | 103% | 6.40 | 0.33% | 6.38 | 0.55% | 6.35 | 0.60% | 6.27 | 0.40% | -0.17% |  |
2013-05-09 | 6.24 | 6.52 | 6.18 | 6.42 | 2.23% | 0.61% | 2.75% | 14,052,000 | 90,093,000 | 300% | 6.38 | 2.52% | 6.35 | 1.76% | 6.31 | 1.69% | 6.25 | 0.68% | -0.24% |  |
2013-05-08 | 6.21 | 6.28 | 6.15 | 6.28 | 0.80% | 0.90% | 1.19% | 4,936,700 | 30,875,000 | 126% | 6.22 | 0.52% | 6.24 | 0.60% | 6.20 | 0.45% | 6.21 | -0.02% | -0.35% |  |
2013-05-07 | 6.24 | 6.24 | 6.14 | 6.23 | 0.00% | 0.61% | 0.37% | 3,412,300 | 21,232,000 | 88% | 6.19 | -0.13% | 6.20 | 0.50% | 6.17 | 0.29% | 6.21 | 0.05% | -0.45% |  |
2013-05-06 | 6.15 | 6.24 | 6.12 | 6.23 | 1.30% | 0.48% | 0.42% | 4,178,100 | 26,031,000 | 110% | 6.20 | 1.27% | 6.17 | 0.62% | 6.16 | 0.34% | 6.20 | 0.02% | -0.57% |  |
2013-05-03 | 6.03 | 6.19 | 6.02 | 6.15 | 2.16% | 0.46% | -0.85% | 3,953,500 | 24,323,000 | 105% | 6.12 | 0.96% | 6.13 | 0.16% | 6.14 | -0.18% | 6.20 | 0.13% | -0.63% |  |
2013-05-02 | 6.10 | 6.14 | 6.01 | 6.02 | -1.47% | -0.73% | -2.82% | 2,373,300 | 14,463,000 | 60% | 6.06 | -0.69% | 6.12 | -0.24% | 6.15 | -1.03% | 6.20 | -0.43% | -0.68% |  |
2013-04-26 | 6.10 | 6.20 | 6.05 | 6.11 | 0.66% | 0.07% | -1.80% | 3,343,200 | 20,515,000 | 76% | 6.11 | 0.12% | 6.14 | -0.37% | 6.21 | -0.39% | 6.22 | -1.88% | -0.65% |  |
2013-04-25 | 6.17 | 6.20 | 6.04 | 6.07 | -1.14% | -0.48% | -4.27% | 3,138,700 | 19,237,000 | 55% | 6.10 | -0.28% | 6.16 | -1.38% | 6.23 | -0.16% | 6.34 | -0.25% | -0.45% |  |
2013-04-24 | 6.06 | 6.15 | 6.06 | 6.14 | 1.32% | 0.39% | -3.41% | 3,451,900 | 21,216,000 | 56% | 6.12 | -0.67% | 6.25 | -0.49% | 6.24 | -0.19% | 6.36 | -0.39% | -0.45% |  |
2013-04-23 | 6.35 | 6.37 | 6.05 | 6.06 | 0.00% | -1.58% | -5.05% | 5,132,400 | 31,755,000 | 81% | 6.16 | -2.83% | 6.28 | -0.27% | 6.26 | 0.34% | 6.38 | -0.33% | -0.41% |  | |
|