成本价计算(单股)
创新医疗( 002173.SZ 深证)
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 收盘/日均价 | 收盘/10日均 | 交易量(手) | 交易金额(万元) | 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 | 连续 |
 | | |||||||||||||||||||
| 05-19 | 5.75 | 5.94 | 5.69 | 5.88 | 1.03% | 0.94% | -2.20% | 72,524 | 4,224 | 64% | 5.83 | -0.36% | 5.82 | -0.75% | 5.87 | -0.58% | 6.01 | 0.28% | 0.03% |  |
| 05-18 | 5.82 | 5.89 | 5.75 | 5.82 | 0.00% | -0.44% | -2.92% | 49,916 | 2,918 | 43% | 5.85 | 1.05% | 5.86 | -0.64% | 5.91 | -1.11% | 6.00 | 0.67% | -0.15% | |
| 05-17 | 5.92 | 5.95 | 5.70 | 5.82 | -2.18% | 0.61% | -2.27% | 76,249 | 4,410 | 63% | 5.79 | -2.99% | 5.90 | -1.22% | 5.97 | -0.85% | 5.96 | 0.74% | -0.53% | |
| 05-16 | 5.98 | 6.05 | 5.91 | 5.95 | -0.17% | -0.22% | 0.66% | 61,118 | 3,644 | 51% | 5.96 | -0.20% | 5.97 | -0.98% | 6.02 | -1.21% | 5.91 | 0.84% | -1.00% | |
| 05-13 | 5.99 | 6.09 | 5.91 | 5.96 | -0.83% | -0.25% | 1.67% | 58,923 | 3,520 | 47% | 5.98 | 0.07% | 6.03 | -0.23% | 6.10 | 0.48% | 5.86 | 0.69% | -1.41% | |
| 05-12 | 5.88 | 6.08 | 5.85 | 6.01 | 0.84% | 0.65% | 3.23% | 77,591 | 4,632 | 57% | 5.97 | -1.95% | 6.04 | -1.45% | 6.07 | 0.63% | 5.82 | -0.26% | -1.71% | |
| 05-11 | 6.09 | 6.17 | 5.95 | 5.96 | -2.30% | -2.13% | 2.11% | 127,039 | 7,736 | 92% | 6.09 | 0.81% | 6.13 | 0.87% | 6.03 | 1.41% | 5.84 | -0.22% | -1.78% | |
| 05-10 | 6.05 | 6.13 | 5.95 | 6.10 | -1.77% | 0.98% | 4.27% | 132,693 | 8,016 | 97% | 6.04 | -2.63% | 6.08 | 1.08% | 5.95 | 1.80% | 5.85 | -0.90% | -1.82% | |
| 05-09 | 6.20 | 6.47 | 6.05 | 6.21 | -1.58% | 0.10% | 5.20% | 241,736 | 14,997 | 180% | 6.20 | 4.43% | 6.01 | 4.43% | 5.84 | 3.95% | 5.90 | -0.42% | -1.86% | |
| 05-06 | 5.58 | 6.31 | 5.54 | 6.31 | 9.93% | 6.21% | 6.44% | 184,785 | 10,978 | 143% | 5.94 | 4.45% | 5.76 | 4.48% | 5.62 | 1.81% | 5.93 | -1.12% | -2.01% | |
| 05-05 | 5.56 | 5.80 | 5.47 | 5.74 | 3.05% | 0.91% | -4.25% | 98,833 | 5,621 | 78% | 5.69 | 2.93% | 5.51 | 1.62% | 5.52 | -1.48% | 6.00 | -1.56% | -2.15% | |
| 04-29 | 5.32 | 5.67 | 5.32 | 5.57 | 6.50% | 0.80% | -8.54% | 114,599 | 6,332 | 87% | 5.53 | 3.58% | 5.42 | -1.00% | 5.60 | -2.22% | 6.09 | -3.07% | -2.70% | |
| 04-28 | 5.57 | 5.57 | 5.18 | 5.23 | -6.61% | -1.97% | -16.76% | 107,142 | 5,716 | 72% | 5.34 | -1.31% | 5.48 | -3.71% | 5.73 | -4.05% | 6.28 | -3.97% | -2.59% | |
| 04-27 | 5.34 | 5.60 | 5.22 | 5.60 | 2.75% | 3.59% | -14.41% | 115,322 | 6,234 | 69% | 5.41 | -3.52% | 5.69 | -4.02% | 5.97 | -3.89% | 6.54 | -3.21% | -2.26% | |
| 04-26 | 5.60 | 5.75 | 5.30 | 5.45 | -6.03% | -2.73% | -19.38% | 190,601 | 10,680 | 100% | 5.60 | -7.98% | 5.93 | -6.66% | 6.21 | -4.64% | 6.76 | -2.38% | -2.01% | |
| 04-25 | 6.28 | 6.30 | 5.80 | 5.80 | -9.38% | -4.75% | -16.25% | 123,731 | 7,534 | 71% | 6.09 | -4.73% | 6.35 | -3.52% | 6.52 | -2.40% | 6.93 | -0.94% | -1.78% | |
| 04-22 | 6.30 | 6.50 | 6.21 | 6.40 | -1.08% | 0.14% | -8.45% | 90,105 | 5,759 | 51% | 6.39 | -2.43% | 6.58 | -1.66% | 6.68 | -2.31% | 6.99 | -0.65% | -1.72% | |
| 04-21 | 6.70 | 6.80 | 6.32 | 6.47 | -4.85% | -1.22% | -8.06% | 144,148 | 9,441 | 78% | 6.55 | -3.18% | 6.69 | -1.85% | 6.83 | -3.38% | 7.04 | -1.28% | -1.69% | |
| 04-20 | 6.85 | 6.91 | 6.66 | 6.80 | -0.58% | 0.52% | -4.60% | 122,153 | 8,263 | 62% | 6.77 | -0.92% | 6.82 | -2.14% | 7.07 | -1.26% | 7.13 | -1.91% | -1.60% | |
| 04-19 | 6.89 | 6.92 | 6.77 | 6.84 | -1.30% | 0.18% | -5.88% | 91,635 | 6,257 | 39% | 6.83 | -0.83% | 6.97 | -3.13% | 7.16 | -0.10% | 7.27 | -2.47% | -1.47% | |
| 04-18 | 6.84 | 7.00 | 6.72 | 6.93 | 0.14% | 0.65% | -6.99% | 92,014 | 6,335 | 33% | 6.89 | -2.81% | 7.19 | -0.64% | 7.17 | 0.25% | 7.45 | -7.07% | -1.20% | |
| 04-15 | 7.21 | 7.36 | 6.88 | 6.92 | -5.98% | -2.32% | -13.69% | 179,593 | 12,723 | 47% | 7.08 | -4.31% | 7.24 | 0.12% | 7.15 | -0.06% | 8.02 | -2.03% | 0.05% | |
| 04-14 | 7.32 | 7.54 | 7.21 | 7.36 | 0.41% | -0.58% | -10.07% | 229,513 | 16,989 | 52% | 7.40 | 2.66% | 7.23 | 2.09% | 7.16 | -0.07% | 8.18 | -0.69% | 0.62% | |
| 04-13 | 7.00 | 7.54 | 6.73 | 7.33 | 3.82% | 1.65% | -11.05% | 315,748 | 22,769 | 67% | 7.21 | 3.15% | 7.08 | 0.96% | 7.16 | -2.44% | 8.24 | -0.69% | 0.88% | |
| 04-12 | 6.93 | 7.07 | 6.86 | 7.06 | 1.88% | 0.99% | -14.92% | 137,420 | 9,607 | 29% | 6.99 | 0.75% | 7.02 | -2.18% | 7.34 | -3.69% | 8.30 | -0.07% | 0.85% | |
| 04-11 | 7.00 | 7.13 | 6.72 | 6.93 | -1.84% | -0.13% | -16.55% | 196,577 | 13,641 | 41% | 6.94 | -2.41% | 7.17 | -4.02% | 7.62 | -9.49% | 8.30 | -0.34% | 0.84% | |
| 04-08 | 7.29 | 7.29 | 7.02 | 7.06 | -3.02% | -0.70% | -15.27% | 197,773 | 14,061 | 43% | 7.11 | -3.46% | 7.47 | -4.43% | 8.42 | -1.75% | 8.33 | -0.34% | 0.90% | |
| 04-07 | 7.68 | 7.68 | 7.23 | 7.28 | -5.08% | -1.15% | -12.92% | 301,935 | 22,238 | 69% | 7.37 | -4.35% | 7.82 | -10.61% | 8.57 | -1.02% | 8.36 | -0.43% | 0.98% | |
| 04-06 | 7.78 | 7.96 | 7.54 | 7.67 | -5.89% | -0.39% | -8.65% | 457,594 | 35,234 | 112% | 7.70 | -6.78% | 8.75 | -2.07% | 8.66 | -1.18% | 8.40 | -0.58% | 1.04% | |
| 04-01 | 8.23 | 8.62 | 8.15 | 8.15 | 0.00% | -1.33% | -3.49% | 431,366 | 35,629 | 121% | 8.26 | -13.25% | 8.93 | -0.22% | 8.76 | 0.01% | 8.45 | 0.26% | 1.13% | |