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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-09-28 | 4.55 | 4.55 | 4.37 | 4.42 | -2.21% | -0.76% | -4.41% | 3,655,700 | 16,282,000 | 80% | 4.45 | -1.98% | 4.52 | -1.55% | 4.61 | -0.73% | 4.62 | -0.67% | -1.04% |  |
| 2020-09-25 | 4.57 | 4.60 | 4.50 | 4.52 | -1.31% | -0.53% | -2.90% | 2,312,600 | 10,508,000 | 49% | 4.54 | -0.61% | 4.59 | -1.50% | 4.64 | -0.02% | 4.66 | -0.41% | -1.07% | |
| 2020-09-24 | 4.67 | 4.67 | 4.52 | 4.58 | -2.14% | 0.17% | -2.01% | 3,659,200 | 16,729,000 | 73% | 4.57 | -1.87% | 4.66 | -0.26% | 4.64 | -0.02% | 4.67 | -0.74% | -1.07% |  |
| 2020-09-23 | 4.66 | 4.69 | 4.62 | 4.68 | 0.00% | 0.45% | -0.62% | 2,674,900 | 12,462,000 | 50% | 4.66 | -1.17% | 4.67 | 0.45% | 4.64 | -0.07% | 4.71 | -1.26% | -1.05% | |
| 2020-09-22 | 4.65 | 4.80 | 4.62 | 4.68 | 0.43% | -0.72% | -1.87% | 6,123,900 | 28,871,000 | 99% | 4.71 | 1.88% | 4.65 | 0.93% | 4.64 | 0.15% | 4.77 | -1.26% | -1.00% | |
| 2020-09-21 | 4.62 | 4.67 | 4.59 | 4.66 | 0.65% | 0.71% | -3.52% | 4,572,600 | 21,156,000 | 68% | 4.63 | 0.50% | 4.61 | -0.24% | 4.64 | -0.64% | 4.83 | -1.91% | -0.87% | |
| 2020-09-18 | 4.62 | 4.65 | 4.55 | 4.63 | 0.65% | 0.56% | -5.97% | 5,568,900 | 25,642,000 | 72% | 4.60 | 0.13% | 4.62 | -0.69% | 4.67 | -0.79% | 4.92 | -1.66% | -0.66% | |
| 2020-09-17 | 4.68 | 4.68 | 4.56 | 4.60 | -1.71% | 0.04% | -8.13% | 5,083,500 | 23,372,000 | 59% | 4.60 | -1.56% | 4.65 | -1.29% | 4.70 | -1.30% | 5.01 | -1.07% | -0.48% | |
| 2020-09-16 | 4.70 | 4.71 | 4.64 | 4.68 | 0.21% | 0.19% | -7.53% | 3,927,600 | 18,345,000 | 44% | 4.67 | -0.32% | 4.71 | -0.63% | 4.77 | -1.89% | 5.06 | -0.71% | -0.34% | |
| 2020-09-15 | 4.75 | 4.78 | 4.65 | 4.67 | -2.10% | -0.34% | -8.38% | 6,090,100 | 28,539,000 | 64% | 4.69 | -1.88% | 4.74 | -1.45% | 4.86 | -2.00% | 5.10 | -0.76% | -0.23% | |
| 2020-09-14 | 4.76 | 4.84 | 4.73 | 4.77 | 0.00% | -0.13% | -7.13% | 5,305,200 | 25,340,000 | 55% | 4.78 | 0.06% | 4.81 | -2.16% | 4.96 | -2.23% | 5.14 | -0.89% | -0.14% | |
| 2020-09-11 | 4.81 | 4.83 | 4.74 | 4.77 | -0.42% | -0.06% | -7.95% | 5,686,000 | 27,142,000 | 54% | 4.77 | -1.99% | 4.92 | -2.19% | 5.07 | -1.67% | 5.18 | -0.48% | -0.01% | |
| 2020-09-10 | 4.98 | 4.99 | 4.75 | 4.79 | -2.84% | -1.64% | -8.01% | 7,384,300 | 35,959,000 | 70% | 4.87 | -3.10% | 5.03 | -2.65% | 5.16 | -1.15% | 5.21 | -0.48% | 0.07% | |
| 2020-09-09 | 5.15 | 5.17 | 4.92 | 4.93 | -5.19% | -1.91% | -5.77% | 11,165,500 | 56,116,000 | 99% | 5.03 | -2.64% | 5.17 | -1.81% | 5.22 | -0.87% | 5.23 | -0.74% | 0.16% | |
| 2020-09-08 | 5.22 | 5.24 | 5.11 | 5.20 | -0.19% | 0.74% | -1.35% | 9,127,100 | 47,110,000 | 75% | 5.16 | -2.53% | 5.26 | -0.64% | 5.26 | -0.23% | 5.27 | -0.04% | 0.36% | |
| 2020-09-07 | 5.36 | 5.41 | 5.21 | 5.21 | -2.80% | -1.62% | -1.19% | 12,451,600 | 65,941,000 | 104% | 5.30 | -0.02% | 5.30 | 0.32% | 5.27 | -0.19% | 5.27 | 0.21% | 0.40% | |
| 2020-09-04 | 5.25 | 5.41 | 5.16 | 5.36 | 0.37% | 1.19% | 1.86% | 12,780,300 | 67,698,000 | 112% | 5.30 | 0.13% | 5.28 | 0.50% | 5.28 | 0.36% | 5.26 | 0.15% | 0.39% | |
| 2020-09-03 | 5.30 | 5.36 | 5.22 | 5.34 | -0.19% | 0.95% | 1.64% | 8,233,800 | 43,553,000 | 71% | 5.29 | 0.94% | 5.25 | -0.47% | 5.27 | 0.34% | 5.25 | 0.38% | 0.39% | |
| 2020-09-02 | 5.20 | 5.35 | 5.15 | 5.35 | 2.49% | 2.08% | 2.22% | 9,184,900 | 48,136,000 | 72% | 5.24 | 0.31% | 5.28 | 0.23% | 5.25 | -0.61% | 5.23 | 0.33% | 0.37% | |
| 2020-09-01 | 5.31 | 5.38 | 5.18 | 5.22 | -1.69% | -0.10% | 0.06% | 7,811,000 | 40,811,000 | 62% | 5.23 | -2.12% | 5.27 | 0.21% | 5.28 | 0.13% | 5.22 | 0.15% | 0.33% | |
| 2020-08-31 | 5.20 | 5.44 | 5.19 | 5.31 | 1.92% | -0.52% | 1.94% | 12,287,700 | 65,586,000 | 100% | 5.34 | 2.77% | 5.25 | -0.34% | 5.27 | 0.53% | 5.21 | 0.46% | 0.30% | |
| 2020-08-28 | 5.17 | 5.25 | 5.11 | 5.21 | 0.58% | 0.31% | 0.48% | 8,152,100 | 42,344,000 | 67% | 5.19 | -0.52% | 5.27 | 0.06% | 5.24 | -0.06% | 5.19 | 0.27% | 0.24% | |
| 2020-08-27 | 5.43 | 5.43 | 5.10 | 5.18 | -4.60% | -0.79% | 0.17% | 16,782,000 | 87,623,000 | 140% | 5.22 | -2.21% | 5.27 | 0.10% | 5.25 | 0.42% | 5.17 | 0.37% | 0.21% | |
| 2020-08-26 | 5.22 | 5.45 | 5.17 | 5.43 | 4.42% | 1.70% | 5.40% | 22,168,800 | 118,365,000 | 208% | 5.34 | 2.95% | 5.26 | 1.31% | 5.23 | 1.54% | 5.15 | 1.26% | 0.20% | |
| 2020-08-25 | 5.16 | 5.27 | 5.08 | 5.20 | 1.36% | 0.27% | 2.20% | 9,322,400 | 48,349,000 | 96% | 5.19 | 0.90% | 5.20 | 0.48% | 5.15 | 0.27% | 5.09 | 0.45% | 0.10% | |
| 2020-08-24 | 5.16 | 5.25 | 5.05 | 5.13 | 0.20% | -0.19% | 1.28% | 7,490,600 | 38,505,000 | 75% | 5.14 | -1.74% | 5.17 | 0.62% | 5.13 | 0.27% | 5.07 | 0.06% | 0.07% | |
| 2020-08-21 | 5.24 | 5.38 | 5.11 | 5.12 | -1.92% | -2.12% | 1.15% | 14,767,600 | 77,244,000 | 145% | 5.23 | 1.85% | 5.14 | 1.00% | 5.12 | 1.09% | 5.06 | 0.20% | 0.12% | |
| 2020-08-20 | 4.98 | 5.32 | 4.95 | 5.22 | 3.78% | 1.64% | 3.33% | 18,349,100 | 94,238,000 | 173% | 5.14 | 2.89% | 5.09 | 1.07% | 5.06 | 0.98% | 5.05 | 0.10% | 0.17% | |
| 2020-08-19 | 5.05 | 5.08 | 4.95 | 5.03 | -1.18% | 0.76% | -0.34% | 8,965,900 | 44,761,000 | 84% | 4.99 | -1.81% | 5.03 | 0.04% | 5.01 | 0.24% | 5.05 | -0.04% | 0.22% | |
| 2020-08-18 | 5.03 | 5.12 | 5.02 | 5.09 | 0.00% | 0.12% | 0.81% | 6,705,700 | 34,089,000 | 63% | 5.08 | 0.89% | 5.03 | 0.62% | 5.00 | 0.44% | 5.05 | -0.14% | 0.26% | | |
|
