亚宝药业( 600351.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 | 8.51 | 8.77 | 8.43 | 8.70 | 2.23% | 0.68% | 1.68% | 16,008,700 | 138,330,000 | 103% | 8.64 | 2.58% | 8.48 | 2.18% | 8.37 | 1.36% | 8.56 | -0.51% | 0.24% |  |
| 2019-04-18 | 8.35 | 8.56 | 8.21 | 8.51 | 1.43% | 1.02% | -1.05% | 13,483,700 | 113,593,000 | 74% | 8.42 | 1.24% | 8.30 | 0.97% | 8.26 | -0.67% | 8.60 | 0.14% | 0.21% |  |
| 2019-04-17 | 8.22 | 8.50 | 8.13 | 8.39 | 1.94% | 0.83% | -2.31% | 12,512,300 | 104,113,000 | 69% | 8.32 | 3.17% | 8.22 | 0.53% | 8.32 | -2.16% | 8.59 | 0.11% | 0.21% | |
| 2019-04-16 | 8.12 | 8.23 | 7.92 | 8.23 | 1.35% | 2.05% | -4.07% | 8,945,200 | 72,147,000 | 48% | 8.07 | -1.83% | 8.17 | -2.38% | 8.50 | -1.17% | 8.58 | 0.14% | 0.24% | |
| 2019-04-15 | 8.25 | 8.36 | 8.08 | 8.12 | -0.37% | -1.16% | -5.22% | 9,486,500 | 77,935,000 | 49% | 8.22 | 0.06% | 8.37 | -2.90% | 8.60 | -0.78% | 8.57 | 0.41% | 0.26% | |
| 2019-04-12 | 8.42 | 8.51 | 8.05 | 8.15 | -2.74% | -0.73% | -4.48% | 14,053,900 | 115,380,000 | 70% | 8.21 | -4.35% | 8.62 | -1.54% | 8.67 | -1.08% | 8.53 | 0.39% | 0.25% | |
| 2019-04-11 | 8.84 | 8.95 | 8.35 | 8.38 | -5.10% | -2.37% | -1.40% | 17,703,200 | 151,944,000 | 89% | 8.58 | -3.50% | 8.76 | -0.47% | 8.77 | 0.30% | 8.50 | 0.57% | 0.26% | |
| 2019-04-10 | 8.71 | 9.06 | 8.62 | 8.83 | 1.38% | -0.72% | 4.48% | 23,647,800 | 210,330,000 | 122% | 8.89 | 1.69% | 8.80 | 0.33% | 8.74 | 1.20% | 8.45 | 1.05% | 0.23% | |
| 2019-04-09 | 8.58 | 8.99 | 8.51 | 8.71 | 1.52% | -0.41% | 4.15% | 18,682,500 | 163,405,000 | 98% | 8.75 | 0.14% | 8.77 | 0.94% | 8.64 | 1.15% | 8.36 | 0.25% | 0.14% | |
| 2019-04-08 | 8.84 | 9.09 | 8.50 | 8.58 | -3.60% | -1.76% | 2.85% | 21,292,500 | 185,975,000 | 109% | 8.73 | -0.73% | 8.69 | 1.38% | 8.54 | 1.69% | 8.34 | -0.17% | 0.17% | |
| 2019-04-04 | 8.20 | 9.04 | 8.20 | 8.90 | 8.27% | 1.16% | 6.51% | 37,830,900 | 332,827,000 | 189% | 8.80 | 7.59% | 8.57 | 4.39% | 8.40 | 3.63% | 8.36 | -0.83% | 0.38% | |
| 2019-04-03 | 8.17 | 8.24 | 8.07 | 8.22 | 0.61% | 0.53% | -2.44% | 10,279,300 | 84,054,000 | 43% | 8.18 | -0.34% | 8.21 | 0.97% | 8.10 | 0.07% | 8.43 | 0.23% | 0.75% | |
| 2019-04-02 | 8.30 | 8.32 | 8.13 | 8.17 | -1.21% | -0.43% | -2.82% | 12,893,900 | 105,794,000 | 48% | 8.21 | -0.28% | 8.13 | 0.81% | 8.10 | 0.21% | 8.41 | 0.35% | 0.88% | |
| 2019-04-01 | 8.17 | 8.35 | 8.04 | 8.27 | 1.22% | 0.51% | -1.29% | 19,309,800 | 158,872,000 | 71% | 8.23 | 3.46% | 8.06 | 0.44% | 8.08 | -0.84% | 8.38 | 0.37% | 0.91% | |
| 2019-03-29 | 7.93 | 8.18 | 7.70 | 8.17 | 2.90% | 2.73% | -2.12% | 16,350,800 | 130,031,000 | 59% | 7.95 | -0.60% | 8.03 | -0.45% | 8.15 | -2.09% | 8.35 | 0.30% | 0.96% | |
| 2019-03-28 | 8.18 | 8.25 | 7.82 | 7.94 | -4.22% | -0.76% | -4.59% | 20,886,600 | 167,105,000 | 74% | 8.00 | -1.39% | 8.07 | -2.16% | 8.32 | -3.22% | 8.32 | 0.46% | 0.99% | |
| 2019-03-27 | 7.93 | 8.38 | 7.82 | 8.29 | 4.54% | 2.17% | 0.07% | 21,597,500 | 175,243,000 | 78% | 8.11 | 0.41% | 8.24 | -2.77% | 8.60 | 0.25% | 8.28 | 0.28% | 0.98% | |
| 2019-03-26 | 8.38 | 8.47 | 7.90 | 7.93 | -4.23% | -1.87% | -4.01% | 18,823,400 | 152,114,000 | 66% | 8.08 | -4.74% | 8.48 | -3.45% | 8.58 | 0.30% | 8.26 | 0.19% | 1.08% | |
| 2019-03-25 | 8.66 | 8.74 | 8.21 | 8.28 | -6.44% | -2.39% | 0.42% | 24,238,800 | 205,613,000 | 81% | 8.48 | -2.92% | 8.78 | 1.27% | 8.55 | 0.93% | 8.25 | 0.55% | 1.40% | |
| 2019-03-22 | 8.70 | 8.93 | 8.56 | 8.85 | 0.57% | 1.28% | 7.93% | 28,345,200 | 247,672,000 | 88% | 8.74 | -2.13% | 8.67 | 1.78% | 8.47 | 1.79% | 8.20 | 1.95% | 1.93% | |
| 2019-03-21 | 8.56 | 9.14 | 8.32 | 8.80 | 5.90% | -1.43% | 9.41% | 57,477,800 | 513,184,000 | 173% | 8.93 | 8.48% | 8.52 | 6.10% | 8.32 | 5.58% | 8.04 | 2.77% | 2.33% | |
| 2019-03-20 | 7.95 | 8.59 | 7.83 | 8.31 | 6.27% | 0.97% | 6.18% | 37,731,000 | 310,542,000 | 122% | 8.23 | 4.71% | 8.03 | 3.06% | 7.88 | 1.32% | 7.83 | 1.61% | 2.17% | |
| 2019-03-19 | 7.89 | 8.00 | 7.74 | 7.82 | -0.76% | -0.51% | 1.53% | 19,097,400 | 150,101,000 | 63% | 7.86 | 0.73% | 7.79 | 1.50% | 7.78 | -1.29% | 7.70 | 0.61% | 2.14% | |
| 2019-03-18 | 7.79 | 7.97 | 7.58 | 7.88 | 0.38% | 0.99% | 2.94% | 19,276,200 | 150,415,000 | 66% | 7.80 | 1.15% | 7.68 | -0.99% | 7.88 | -0.88% | 7.66 | 0.90% | 2.13% | |
| 2019-03-15 | 7.59 | 7.90 | 7.41 | 7.85 | 3.43% | 1.76% | 3.47% | 20,412,100 | 157,468,000 | 71% | 7.71 | 2.51% | 7.75 | -2.23% | 7.95 | 1.42% | 7.59 | 0.53% | 2.11% | |
| 2019-03-14 | 7.70 | 7.89 | 7.29 | 7.59 | -2.57% | 0.86% | 0.57% | 21,460,900 | 161,496,000 | 77% | 7.53 | -5.29% | 7.93 | -1.55% | 7.84 | 0.60% | 7.55 | 0.37% | 2.10% | |
| 2019-03-13 | 8.10 | 8.10 | 7.72 | 7.79 | -5.80% | -1.95% | 3.60% | 29,632,100 | 235,429,000 | 120% | 7.95 | -1.87% | 8.06 | 2.43% | 7.79 | 1.76% | 7.52 | 1.32% | 2.10% | |
| 2019-03-12 | 7.94 | 8.45 | 7.83 | 8.27 | 0.24% | 2.15% | 11.44% | 49,847,700 | 403,569,000 | 227% | 8.10 | 0.24% | 7.86 | 2.92% | 7.66 | 2.83% | 7.42 | 3.39% | 2.02% | |
| 2019-03-11 | 7.95 | 8.25 | 7.52 | 8.25 | 10.00% | 2.14% | 14.93% | 56,350,300 | 455,120,000 | 312% | 8.08 | 8.50% | 7.64 | 6.82% | 7.45 | 6.35% | 7.18 | 5.86% | 1.81% | |
| 2019-03-08 | 6.79 | 7.58 | 6.73 | 7.50 | 0.00% | 0.75% | 10.60% | 55,934,300 | 416,356,000 | 386% | 7.44 | 10.40% | 7.15 | 8.22% | 7.00 | 7.28% | 6.78 | 5.95% | 1.32% | | |
|
