中珠医疗( 600568.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-08-23 | 1.62 | 1.79 | 1.61 | 1.79 | 9.82% | 3.59% | 9.35% | 66,886,300 | 115,573,000 | 250% | 1.73 | 7.00% | 1.69 | 3.56% | 1.67 | 2.65% | 1.64 | 1.74% | -0.37% |  |
| 2019-08-22 | 1.62 | 1.63 | 1.60 | 1.63 | 0.62% | 0.93% | 1.31% | 19,559,700 | 31,585,000 | 84% | 1.62 | -0.25% | 1.63 | -0.12% | 1.62 | 0.62% | 1.61 | 0.06% | -0.64% | |
| 2019-08-21 | 1.64 | 1.64 | 1.60 | 1.62 | -1.22% | 0.06% | 0.75% | 20,651,000 | 33,444,000 | 87% | 1.62 | -1.46% | 1.63 | 0.37% | 1.61 | 0.12% | 1.61 | 0.25% | -0.77% | |
| 2019-08-20 | 1.65 | 1.67 | 1.62 | 1.64 | -0.61% | -0.18% | 2.24% | 31,060,900 | 51,036,000 | 130% | 1.64 | 1.05% | 1.62 | 1.56% | 1.61 | 0.63% | 1.60 | 0.50% | -0.98% | |
| 2019-08-19 | 1.60 | 1.67 | 1.59 | 1.65 | 3.77% | 1.48% | 3.38% | 41,498,500 | 67,472,000 | 162% | 1.63 | 2.07% | 1.60 | 0.82% | 1.60 | 0.76% | 1.60 | -0.50% | -1.29% | |
| 2019-08-16 | 1.59 | 1.61 | 1.57 | 1.59 | 0.00% | -0.19% | -0.87% | 21,639,700 | 34,466,000 | 86% | 1.59 | 1.72% | 1.59 | 0.06% | 1.59 | -0.25% | 1.60 | -1.47% | -1.35% | |
| 2019-08-15 | 1.56 | 1.61 | 1.53 | 1.59 | 0.00% | 1.53% | -2.33% | 28,749,600 | 45,022,000 | 100% | 1.57 | -2.55% | 1.59 | -0.88% | 1.59 | -0.62% | 1.63 | -0.97% | -1.38% |  |
| 2019-08-14 | 1.60 | 1.62 | 1.59 | 1.59 | 0.63% | -1.06% | -3.28% | 20,896,200 | 33,583,000 | 79% | 1.61 | 0.94% | 1.60 | -0.06% | 1.60 | 0.31% | 1.64 | -0.96% | -1.29% | |
| 2019-08-13 | 1.59 | 1.61 | 1.58 | 1.58 | -1.86% | -0.75% | -4.82% | 15,590,300 | 24,820,000 | 59% | 1.59 | -0.13% | 1.60 | -0.19% | 1.60 | 0.31% | 1.66 | -1.31% | -1.24% | |
| 2019-08-12 | 1.58 | 1.61 | 1.58 | 1.61 | 1.26% | 1.00% | -4.28% | 15,634,600 | 24,919,000 | 57% | 1.59 | -1.18% | 1.60 | 0.31% | 1.59 | -1.42% | 1.68 | -1.00% | -1.13% | |
| 2019-08-09 | 1.62 | 1.64 | 1.58 | 1.59 | -1.24% | -1.43% | -6.42% | 17,679,900 | 28,511,000 | 65% | 1.61 | 0.62% | 1.60 | 0.63% | 1.62 | -2.00% | 1.70 | -0.99% | -1.01% | |
| 2019-08-08 | 1.58 | 1.62 | 1.57 | 1.61 | 1.90% | 0.44% | -6.18% | 24,467,600 | 39,212,000 | 89% | 1.60 | 1.14% | 1.59 | -1.85% | 1.65 | -1.20% | 1.72 | -1.27% | -0.89% | |
| 2019-08-07 | 1.59 | 1.61 | 1.57 | 1.58 | 0.00% | -0.32% | -9.09% | 26,262,400 | 41,619,000 | 96% | 1.59 | 0.13% | 1.62 | -3.11% | 1.67 | -2.00% | 1.74 | -1.86% | -0.80% | |
| 2019-08-06 | 1.66 | 1.67 | 1.53 | 1.58 | -7.06% | -0.19% | -10.78% | 47,283,200 | 74,830,000 | 169% | 1.58 | -7.05% | 1.67 | -3.91% | 1.70 | -4.17% | 1.77 | -2.53% | -0.66% | |
| 2019-08-05 | 1.71 | 1.74 | 1.68 | 1.70 | -1.16% | -0.18% | -6.44% | 29,881,700 | 50,876,000 | 129% | 1.70 | -1.84% | 1.74 | -2.09% | 1.78 | -1.82% | 1.82 | -1.09% | -0.44% | |
| 2019-08-02 | 1.79 | 1.80 | 1.70 | 1.72 | -6.01% | -0.86% | -6.37% | 48,121,100 | 83,493,000 | 213% | 1.74 | -5.24% | 1.78 | -4.57% | 1.81 | -3.11% | 1.84 | -1.77% | -0.42% | |
| 2019-08-01 | 1.83 | 1.85 | 1.82 | 1.83 | -1.08% | -0.05% | -2.14% | 12,533,600 | 22,951,000 | 65% | 1.83 | -1.08% | 1.86 | -0.75% | 1.87 | -0.43% | 1.87 | -0.11% | -0.32% | |
| 2019-07-31 | 1.88 | 1.88 | 1.84 | 1.85 | -2.12% | -0.05% | -1.18% | 15,859,800 | 29,353,000 | 82% | 1.85 | -1.75% | 1.87 | -0.37% | 1.88 | -0.48% | 1.87 | -0.43% | -0.43% | |
| 2019-07-30 | 1.89 | 1.91 | 1.87 | 1.89 | 0.00% | 0.32% | 0.53% | 20,737,000 | 39,074,000 | 103% | 1.88 | 0.05% | 1.88 | 0.11% | 1.88 | 0.43% | 1.88 | -0.27% | -0.53% | |
| 2019-07-29 | 1.88 | 1.90 | 1.87 | 1.89 | 0.53% | 0.37% | 0.27% | 14,520,100 | 27,343,000 | 68% | 1.88 | 0.37% | 1.88 | -0.27% | 1.88 | 0.43% | 1.89 | 0.21% | -0.62% | |
| 2019-07-26 | 1.85 | 1.89 | 1.84 | 1.88 | 1.08% | 0.21% | -0.05% | 15,305,400 | 28,706,000 | 65% | 1.88 | -0.05% | 1.88 | 0.48% | 1.87 | -0.21% | 1.88 | 0.21% | -0.78% | |
| 2019-07-25 | 1.90 | 1.90 | 1.86 | 1.86 | -1.59% | -0.91% | -0.91% | 17,407,300 | 32,682,000 | 65% | 1.88 | -0.79% | 1.88 | 0.59% | 1.87 | 0.11% | 1.88 | -0.37% | -0.95% | |
| 2019-07-24 | 1.86 | 1.92 | 1.85 | 1.89 | 2.16% | -0.11% | 0.32% | 27,679,600 | 52,369,000 | 99% | 1.89 | 2.83% | 1.86 | 0.16% | 1.87 | -0.37% | 1.88 | -0.42% | -1.02% | |
| 2019-07-23 | 1.83 | 1.86 | 1.81 | 1.85 | 1.09% | 0.54% | -2.22% | 14,510,300 | 26,697,000 | 49% | 1.84 | -0.38% | 1.86 | -0.38% | 1.88 | -0.74% | 1.89 | -0.42% | -1.06% | |
| 2019-07-22 | 1.90 | 1.91 | 1.82 | 1.83 | -3.68% | -0.92% | -3.68% | 25,768,800 | 47,596,000 | 86% | 1.85 | -2.38% | 1.87 | -1.58% | 1.89 | 0.00% | 1.90 | -0.84% | -1.09% | |
| 2019-07-19 | 1.85 | 1.91 | 1.85 | 1.90 | 2.70% | 0.42% | -0.84% | 21,913,700 | 41,450,000 | 71% | 1.89 | 1.23% | 1.90 | -0.47% | 1.89 | 0.53% | 1.92 | -0.73% | -1.15% | |
| 2019-07-18 | 1.90 | 1.90 | 1.85 | 1.85 | -2.63% | -1.02% | -4.15% | 17,394,200 | 32,506,000 | 54% | 1.87 | -2.81% | 1.91 | 0.63% | 1.88 | -0.58% | 1.93 | -1.23% | -1.15% | |
| 2019-07-17 | 1.92 | 1.95 | 1.89 | 1.90 | -1.55% | -1.20% | -2.76% | 25,021,100 | 48,116,000 | 71% | 1.92 | 0.47% | 1.90 | 1.12% | 1.89 | -0.42% | 1.95 | -1.46% | -1.06% | |
| 2019-07-16 | 1.87 | 1.94 | 1.86 | 1.93 | 2.66% | 0.84% | -2.67% | 32,512,700 | 62,232,000 | 75% | 1.91 | 3.07% | 1.87 | -0.27% | 1.90 | -0.32% | 1.98 | -1.15% | -1.00% | |
| 2019-07-15 | 1.86 | 1.90 | 1.81 | 1.88 | 0.00% | 1.24% | -6.28% | 35,921,100 | 66,713,000 | 80% | 1.86 | -0.16% | 1.88 | -1.62% | 1.91 | -1.55% | 2.01 | -1.43% | -0.82% | | |
|
