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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-05-22 | 4.40 | 4.43 | 4.24 | 4.27 | -2.95% | -1.04% | -2.15% | 4,445,700 | 19,182,000 | 76% | 4.32 | -2.60% | 4.37 | 0.07% | 4.34 | 0.07% | 4.36 | 0.00% | -0.19% |  |
| 2020-05-21 | 4.35 | 4.50 | 4.35 | 4.40 | 1.38% | -0.68% | 0.82% | 7,437,800 | 32,948,000 | 130% | 4.43 | 2.81% | 4.36 | 1.82% | 4.34 | 0.28% | 4.36 | 0.30% | -0.27% | |
| 2020-05-20 | 4.27 | 4.37 | 4.25 | 4.34 | 1.17% | 0.72% | -0.25% | 4,265,700 | 18,382,000 | 75% | 4.31 | 0.91% | 4.29 | 0.00% | 4.32 | -1.30% | 4.35 | 0.00% | -0.41% | |
| 2020-05-19 | 4.26 | 4.31 | 4.24 | 4.29 | 0.70% | 0.47% | -1.40% | 2,947,400 | 12,586,000 | 51% | 4.27 | 0.00% | 4.29 | -1.18% | 4.38 | 0.05% | 4.35 | 0.14% | -0.48% | |
| 2020-05-18 | 4.25 | 4.33 | 4.22 | 4.26 | -0.47% | -0.23% | -1.96% | 3,768,500 | 16,092,000 | 62% | 4.27 | -0.79% | 4.34 | -1.66% | 4.38 | -0.07% | 4.35 | 0.14% | -0.59% | |
| 2020-05-15 | 4.35 | 4.41 | 4.27 | 4.28 | -1.61% | -0.56% | -1.36% | 5,123,700 | 22,050,000 | 83% | 4.30 | -1.98% | 4.41 | 0.00% | 4.38 | -0.07% | 4.34 | 0.14% | -0.71% | |
| 2020-05-14 | 4.44 | 4.51 | 4.34 | 4.35 | -3.55% | -0.93% | 0.39% | 7,614,400 | 33,436,000 | 123% | 4.39 | -1.66% | 4.41 | 0.32% | 4.38 | 0.30% | 4.33 | -0.05% | -0.80% | |
| 2020-05-13 | 4.31 | 4.70 | 4.26 | 4.51 | 3.92% | 1.01% | 4.04% | 12,279,800 | 54,826,000 | 204% | 4.47 | 4.01% | 4.40 | 1.97% | 4.37 | 1.37% | 4.34 | -0.28% | -0.87% | |
| 2020-05-12 | 4.28 | 4.35 | 4.22 | 4.34 | 0.70% | 1.09% | -0.16% | 4,647,600 | 19,954,000 | 77% | 4.29 | -0.46% | 4.31 | -0.21% | 4.31 | 0.19% | 4.35 | -1.52% | -1.06% | |
| 2020-05-11 | 4.33 | 4.37 | 4.27 | 4.31 | -0.46% | -0.07% | -2.36% | 4,584,400 | 19,771,000 | 68% | 4.31 | -0.25% | 4.32 | 0.02% | 4.30 | 0.44% | 4.41 | -0.74% | -1.04% | |
| 2020-05-08 | 4.29 | 4.36 | 4.27 | 4.33 | 1.17% | 0.14% | -2.63% | 5,192,300 | 22,449,000 | 72% | 4.32 | 0.07% | 4.32 | 0.51% | 4.29 | 0.30% | 4.45 | -0.87% | -1.06% | |
| 2020-05-07 | 4.32 | 4.40 | 4.26 | 4.28 | -1.15% | -0.95% | -4.59% | 5,529,600 | 23,895,000 | 71% | 4.32 | 0.30% | 4.30 | 0.87% | 4.27 | -0.54% | 4.49 | -1.08% | -1.07% | |
| 2020-05-06 | 4.33 | 4.34 | 4.27 | 4.33 | -0.23% | 0.51% | -4.52% | 4,425,800 | 19,065,000 | 54% | 4.31 | 0.99% | 4.26 | 0.26% | 4.30 | -1.74% | 4.54 | -0.70% | -1.05% | |
| 2020-04-30 | 4.17 | 4.36 | 4.17 | 4.34 | 4.33% | 1.73% | -4.97% | 6,530,600 | 27,859,000 | 76% | 4.27 | 1.40% | 4.25 | -1.28% | 4.37 | -2.61% | 4.57 | -0.98% | -1.00% | |
| 2020-04-29 | 4.21 | 4.28 | 4.15 | 4.16 | -2.12% | -1.12% | -9.80% | 4,897,700 | 20,605,000 | 54% | 4.21 | -1.27% | 4.30 | -2.98% | 4.49 | -1.28% | 4.61 | -0.99% | -0.90% | |
| 2020-04-28 | 4.41 | 4.44 | 4.11 | 4.25 | -2.30% | -0.26% | -8.76% | 6,578,000 | 28,029,000 | 70% | 4.26 | -3.34% | 4.44 | -3.44% | 4.55 | -1.52% | 4.66 | -0.83% | -0.85% | |
| 2020-04-27 | 4.52 | 4.55 | 4.32 | 4.35 | -3.97% | -1.32% | -7.39% | 7,070,200 | 31,164,000 | 76% | 4.41 | -3.61% | 4.59 | -1.03% | 4.62 | -1.45% | 4.70 | -0.76% | -0.87% | |
| 2020-04-24 | 4.66 | 4.70 | 4.49 | 4.53 | -4.03% | -0.94% | -4.29% | 9,663,000 | 44,187,000 | 102% | 4.57 | -3.38% | 4.64 | -0.81% | 4.68 | -0.76% | 4.73 | -2.11% | -0.93% | |
| 2020-04-23 | 4.67 | 4.81 | 4.61 | 4.72 | 1.29% | -0.27% | -2.38% | 10,677,700 | 50,535,000 | 98% | 4.73 | 2.71% | 4.68 | -0.53% | 4.72 | -0.11% | 4.84 | -1.35% | -0.71% | |
| 2020-04-22 | 4.68 | 4.68 | 4.57 | 4.66 | -0.43% | 1.13% | -4.92% | 9,389,900 | 43,269,000 | 74% | 4.61 | -1.73% | 4.70 | -1.11% | 4.73 | -1.05% | 4.90 | -0.89% | -0.51% | |
| 2020-04-21 | 4.76 | 4.77 | 4.65 | 4.68 | -2.90% | -0.19% | -5.36% | 9,553,100 | 44,792,000 | 72% | 4.69 | -2.98% | 4.76 | -0.63% | 4.78 | -0.36% | 4.95 | -1.04% | -0.35% | |
| 2020-04-20 | 4.80 | 4.90 | 4.79 | 4.82 | 0.63% | -0.27% | -3.54% | 8,202,500 | 39,641,000 | 58% | 4.83 | 1.49% | 4.79 | -0.04% | 4.79 | 0.13% | 5.00 | -0.83% | -0.17% | |
| 2020-04-17 | 4.83 | 4.83 | 4.73 | 4.79 | 0.42% | 0.59% | -4.94% | 6,923,100 | 32,969,000 | 43% | 4.76 | -0.02% | 4.79 | 0.06% | 4.79 | -2.72% | 5.04 | -0.24% | -0.02% | |
| 2020-04-16 | 4.72 | 4.87 | 4.67 | 4.77 | -0.63% | 0.15% | -5.56% | 8,568,200 | 40,807,000 | 46% | 4.76 | -1.59% | 4.79 | -0.27% | 4.92 | -1.62% | 5.05 | 0.00% | 0.05% | |
| 2020-04-15 | 4.79 | 4.93 | 4.74 | 4.80 | 0.21% | -0.83% | -4.97% | 8,215,400 | 39,763,000 | 41% | 4.84 | 1.75% | 4.80 | -3.34% | 5.00 | -0.58% | 5.05 | -0.47% | 0.08% | |
| 2020-04-14 | 4.79 | 4.81 | 4.71 | 4.79 | 0.42% | 0.69% | -5.62% | 8,109,700 | 38,580,000 | 36% | 4.76 | -0.88% | 4.97 | -1.82% | 5.03 | -1.04% | 5.08 | -0.96% | 0.21% | |
| 2020-04-13 | 4.80 | 4.90 | 4.73 | 4.77 | -3.44% | -0.60% | -6.91% | 11,988,400 | 57,531,000 | 48% | 4.80 | -6.23% | 5.06 | -1.00% | 5.08 | -1.15% | 5.12 | -1.39% | 0.14% | |
| 2020-04-10 | 5.45 | 5.45 | 4.94 | 4.94 | -5.73% | -3.48% | -4.93% | 24,023,700 | 122,954,000 | 87% | 5.12 | -0.20% | 5.11 | -0.35% | 5.14 | 0.39% | 5.20 | 0.08% | 0.31% | |
| 2020-04-09 | 5.08 | 5.27 | 4.93 | 5.24 | 3.97% | 2.18% | 0.92% | 22,934,600 | 117,609,000 | 77% | 5.13 | 1.22% | 5.13 | -0.58% | 5.12 | 0.73% | 5.19 | 0.60% | -0.29% | |
| 2020-04-08 | 5.00 | 5.17 | 5.00 | 5.04 | 0.00% | -0.51% | -2.34% | 16,238,100 | 82,270,000 | 54% | 5.07 | -2.05% | 5.16 | 0.45% | 5.09 | -0.39% | 5.16 | 0.80% | -0.50% | | |
|
