览海医疗( 600896.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-01-15 | 3.87 | 4.04 | 3.86 | 3.98 | 2.05% | 1.07% | 1.87% | 4,428,400 | 17,440,000 | 109% | 3.94 | 1.76% | 3.95 | 0.15% | 3.93 | 0.54% | 3.91 | -0.13% | -0.22% |  |
| 2021-01-14 | 3.87 | 3.93 | 3.81 | 3.90 | -1.52% | 0.78% | -0.31% | 3,439,500 | 13,312,000 | 86% | 3.87 | -3.13% | 3.94 | 0.00% | 3.91 | 0.23% | 3.91 | -0.38% | -0.29% | |
| 2021-01-13 | 4.00 | 4.07 | 3.94 | 3.96 | 2.86% | -0.88% | 0.84% | 6,986,500 | 27,913,000 | 176% | 4.00 | 3.36% | 3.94 | 2.10% | 3.90 | 1.04% | 3.93 | 0.28% | -0.45% | |
| 2021-01-12 | 3.82 | 3.89 | 3.82 | 3.85 | 0.00% | -0.39% | -1.69% | 1,480,300 | 5,722,000 | 39% | 3.87 | -0.34% | 3.86 | 0.23% | 3.86 | -0.23% | 3.92 | -0.23% | -0.69% | |
| 2021-01-11 | 3.93 | 3.95 | 3.82 | 3.85 | -2.04% | -0.72% | -1.91% | 3,823,900 | 14,829,000 | 90% | 3.88 | 0.81% | 3.85 | -0.03% | 3.87 | -0.41% | 3.93 | 0.08% | -1.02% | |
| 2021-01-08 | 3.82 | 4.01 | 3.73 | 3.93 | 2.88% | 2.16% | 0.20% | 4,665,500 | 17,950,000 | 107% | 3.85 | 0.29% | 3.85 | -0.57% | 3.89 | -0.77% | 3.92 | -0.10% | -1.13% | |
| 2021-01-07 | 3.93 | 3.93 | 3.80 | 3.82 | -2.80% | -0.42% | -2.70% | 4,414,800 | 16,937,000 | 98% | 3.84 | -1.41% | 3.88 | -1.10% | 3.92 | -1.06% | 3.93 | -0.38% | -1.39% | |
| 2021-01-06 | 3.88 | 3.94 | 3.85 | 3.93 | 1.03% | 1.00% | -0.28% | 2,940,600 | 11,441,000 | 62% | 3.89 | -0.49% | 3.92 | -0.81% | 3.96 | -0.23% | 3.94 | -0.56% | -1.41% | |
| 2021-01-05 | 3.98 | 3.98 | 3.88 | 3.89 | -2.02% | -0.51% | -1.84% | 3,820,400 | 14,937,000 | 74% | 3.91 | -0.89% | 3.95 | -0.93% | 3.97 | -0.20% | 3.96 | -0.33% | -1.38% | |
| 2021-01-04 | 4.01 | 4.01 | 3.92 | 3.97 | -1.24% | 0.63% | -0.15% | 4,583,900 | 18,085,000 | 86% | 3.95 | -1.50% | 3.99 | -0.18% | 3.97 | 0.43% | 3.98 | -0.43% | -1.38% | |
| 2020-12-31 | 3.98 | 4.08 | 3.98 | 4.02 | 0.00% | 0.37% | 0.68% | 3,316,700 | 13,284,000 | 60% | 4.01 | -0.35% | 4.00 | 0.48% | 3.96 | 0.56% | 3.99 | -0.84% | -1.37% | |
| 2020-12-30 | 3.95 | 4.08 | 3.95 | 4.02 | 1.77% | 0.02% | -0.17% | 4,323,200 | 17,374,000 | 62% | 4.02 | 1.67% | 3.98 | 1.25% | 3.94 | 0.13% | 4.03 | -2.00% | -1.38% | |
| 2020-12-29 | 3.98 | 4.00 | 3.89 | 3.95 | -1.00% | -0.08% | -3.87% | 3,264,000 | 12,901,000 | 38% | 3.95 | -0.15% | 3.93 | 0.41% | 3.93 | -0.76% | 4.11 | -2.07% | -1.21% | |
| 2020-12-28 | 3.80 | 4.11 | 3.80 | 3.99 | 3.91% | 0.78% | -4.91% | 6,448,200 | 25,528,000 | 64% | 3.96 | 2.38% | 3.91 | -0.10% | 3.96 | -0.43% | 4.20 | -3.61% | -1.01% | |
| 2020-12-25 | 3.85 | 3.93 | 3.82 | 3.84 | -0.26% | -0.70% | -11.78% | 4,779,600 | 18,482,000 | 37% | 3.87 | -0.69% | 3.92 | -1.71% | 3.98 | -1.02% | 4.35 | -0.98% | -0.53% | |
| 2020-12-24 | 3.95 | 3.99 | 3.85 | 3.85 | -2.78% | -1.13% | -12.42% | 5,996,400 | 23,349,000 | 38% | 3.89 | -1.87% | 3.98 | -1.14% | 4.02 | -1.52% | 4.40 | -2.72% | -0.49% | |
| 2020-12-23 | 4.06 | 4.07 | 3.91 | 3.96 | -2.22% | -0.20% | -12.37% | 6,848,600 | 27,173,000 | 35% | 3.97 | -2.60% | 4.03 | -1.08% | 4.08 | -2.86% | 4.52 | -0.55% | 0.30% | |
| 2020-12-22 | 4.09 | 4.12 | 4.03 | 4.05 | -0.74% | -0.59% | -10.87% | 7,032,600 | 28,652,000 | 33% | 4.07 | 0.67% | 4.07 | -0.83% | 4.20 | -2.58% | 4.54 | -0.31% | 0.76% | |
| 2020-12-21 | 4.03 | 4.11 | 3.99 | 4.08 | 0.49% | 0.82% | -10.49% | 5,958,200 | 24,114,000 | 29% | 4.05 | -1.15% | 4.11 | -3.25% | 4.31 | -3.99% | 4.56 | -0.28% | 0.77% | |
| 2020-12-18 | 4.12 | 4.14 | 4.06 | 4.06 | -1.46% | -0.83% | -11.18% | 6,952,400 | 28,463,000 | 35% | 4.09 | -0.92% | 4.25 | -2.88% | 4.49 | -0.55% | 4.57 | -0.31% | 0.77% | |
| 2020-12-17 | 4.28 | 4.29 | 3.99 | 4.12 | -5.50% | -0.29% | -10.14% | 17,053,900 | 70,473,000 | 89% | 4.13 | -6.69% | 4.37 | -5.76% | 4.52 | -3.36% | 4.59 | -0.97% | 0.78% | |
| 2020-12-16 | 4.52 | 4.59 | 4.35 | 4.36 | -5.42% | -1.54% | -5.83% | 16,234,300 | 71,884,000 | 98% | 4.43 | -2.68% | 4.64 | 0.26% | 4.67 | -0.21% | 4.63 | -0.34% | 0.86% | |
| 2020-12-15 | 4.54 | 4.67 | 4.45 | 4.61 | -2.33% | 1.32% | -0.77% | 17,642,400 | 80,265,000 | 119% | 4.55 | -5.80% | 4.63 | -2.38% | 4.68 | -0.23% | 4.65 | -0.07% | 0.84% | |
| 2020-12-14 | 4.70 | 5.02 | 4.63 | 4.72 | -2.68% | -2.28% | 1.53% | 25,932,900 | 125,250,000 | 208% | 4.83 | 7.74% | 4.74 | 1.59% | 4.69 | 1.08% | 4.65 | 1.20% | 0.79% | |
| 2020-12-11 | 4.34 | 4.89 | 4.31 | 4.85 | 6.59% | 8.19% | 5.57% | 27,448,200 | 123,051,000 | 253% | 4.48 | -7.78% | 4.67 | -1.33% | 4.64 | -1.09% | 4.59 | -0.54% | 0.63% | |
| 2020-12-10 | 4.58 | 5.08 | 4.47 | 4.55 | -1.52% | -6.40% | -1.49% | 38,324,400 | 186,312,000 | 497% | 4.86 | 6.74% | 4.73 | 5.09% | 4.69 | 5.15% | 4.62 | 5.19% | 0.66% | |
| 2020-12-09 | 4.20 | 4.62 | 4.18 | 4.62 | 10.00% | 1.45% | 5.22% | 22,987,400 | 104,692,000 | 530% | 4.55 | 8.17% | 4.50 | 6.28% | 4.46 | 5.38% | 4.39 | 4.05% | 0.12% | |
| 2020-12-08 | 4.21 | 4.24 | 4.19 | 4.20 | -0.71% | -0.24% | -0.47% | 2,113,600 | 8,899,000 | 79% | 4.21 | -0.59% | 4.23 | -0.31% | 4.24 | 0.00% | 4.22 | -0.26% | -0.34% | |
| 2020-12-07 | 4.29 | 4.29 | 4.21 | 4.23 | -1.17% | -0.12% | -0.02% | 2,467,900 | 10,451,000 | 83% | 4.24 | -0.40% | 4.25 | 0.05% | 4.24 | 0.17% | 4.23 | -0.26% | -0.36% | |
| 2020-12-04 | 4.25 | 4.28 | 4.17 | 4.28 | 0.00% | 0.66% | 0.90% | 2,434,600 | 10,352,000 | 79% | 4.25 | -0.05% | 4.24 | 0.28% | 4.23 | 0.31% | 4.24 | -0.17% | -0.38% | | |
|
