退市海医( 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 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-07-18 | 1.09 | 1.17 | 1.06 | 1.12 | 3.70% | 1.08% | 5.36% | 38,857,800 | 43,073,000 | 229% | 1.11 | 3.46% | 1.08 | 3.34% | 1.06 | 1.92% | 1.06 | 1.72% | 0.83% |  |
| 2022-07-15 | 1.06 | 1.10 | 1.04 | 1.08 | 1.89% | 0.84% | 3.35% | 23,038,000 | 24,663,000 | 161% | 1.07 | 2.88% | 1.05 | 2.45% | 1.04 | -0.95% | 1.05 | 1.06% | 0.60% | |
| 2022-07-14 | 1.02 | 1.07 | 1.01 | 1.06 | 3.92% | 1.83% | 2.51% | 17,945,000 | 18,679,000 | 134% | 1.04 | 2.76% | 1.02 | -0.97% | 1.05 | -1.03% | 1.03 | 0.68% | 0.24% | |
| 2022-07-13 | 1.01 | 1.03 | 0.99 | 1.02 | 0.00% | 0.69% | -0.68% | 12,493,300 | 12,654,000 | 95% | 1.01 | 0.60% | 1.03 | -3.55% | 1.07 | -0.09% | 1.03 | 0.39% | -0.29% | |
| 2022-07-12 | 1.01 | 1.04 | 0.98 | 1.02 | 0.99% | 1.29% | -0.29% | 13,754,000 | 13,844,000 | 92% | 1.01 | -5.45% | 1.07 | -2.55% | 1.07 | 0.47% | 1.02 | 2.92% | -1.88% | |
| 2022-07-11 | 1.11 | 1.14 | 1.01 | 1.01 | -9.82% | -5.16% | 1.61% | 18,128,700 | 19,307,000 | 87% | 1.07 | -5.59% | 1.10 | 0.83% | 1.06 | 1.43% | 0.99 | 0.00% | -7.30% | |
| 2022-07-08 | 1.15 | 1.17 | 1.09 | 1.12 | 0.90% | -0.71% | 12.68% | 16,689,200 | 18,822,000 | 92% | 1.13 | 1.81% | 1.09 | 5.93% | 1.05 | 4.08% | 0.99 | 1.12% | -7.78% | |
| 2022-07-07 | 1.11 | 1.11 | 1.09 | 1.11 | 9.90% | 0.18% | 12.92% | 10,206,800 | 11,309,000 | 61% | 1.11 | 11.13% | 1.03 | 4.05% | 1.01 | 2.66% | 0.98 | 0.51% | -8.04% | |
| 2022-07-06 | 1.01 | 1.02 | 0.98 | 1.01 | 1.00% | 1.30% | 3.27% | 9,254,800 | 9,226,000 | 52% | 1.00 | 0.20% | 0.99 | 1.13% | 0.98 | -0.61% | 0.98 | 0.00% | -8.25% | |
| 2022-07-05 | 0.96 | 1.04 | 0.96 | 1.00 | 4.17% | 0.50% | 2.25% | 16,137,200 | 16,062,000 | 96% | 1.00 | 3.32% | 0.98 | 1.14% | 0.99 | 2.39% | 0.98 | -0.10% | -8.34% | |
| 2022-07-04 | 0.97 | 0.98 | 0.95 | 0.96 | -1.03% | -0.31% | -1.94% | 8,745,500 | 8,424,000 | 55% | 0.96 | 0.31% | 0.97 | -1.93% | 0.96 | -1.03% | 0.98 | -0.61% | -8.44% | |
| 2022-07-01 | 0.96 | 0.98 | 0.95 | 0.97 | 1.04% | 1.04% | -1.52% | 10,791,100 | 10,364,000 | 72% | 0.96 | -1.13% | 0.99 | 2.39% | 0.97 | -0.21% | 0.99 | -2.48% | -8.49% |  |
| 2022-06-30 | 0.99 | 1.00 | 0.96 | 0.96 | -2.04% | -1.13% | -4.95% | 13,173,600 | 12,797,000 | 92% | 0.97 | -3.00% | 0.96 | -1.13% | 0.97 | -0.31% | 1.01 | -4.63% | -8.44% | |
| 2022-06-29 | 0.95 | 1.07 | 0.95 | 0.98 | 1.03% | -2.10% | -7.46% | 28,822,000 | 28,857,000 | 213% | 1.00 | 5.59% | 0.97 | 0.73% | 0.98 | 0.51% | 1.06 | -15.48% | -8.14% |  |
| 2022-06-28 | 0.88 | 1.02 | 0.88 | 0.97 | -44.25% | 2.32% | -22.59% | 89,126,000 | 84,484,000 | 607% | 0.95 | -45.52% | 0.97 | -45.67% | 0.97 | -47.29% | 1.25 | -51.38% | -6.78% | |
| 2022-04-29 | 1.74 | 1.74 | 1.74 | 1.74 | -4.92% | 0.00% | -32.48% | 1,791,000 | 3,117,000 | 39% | 1.74 | -5.07% | 1.78 | -7.59% | 1.84 | -11.26% | 2.58 | -4.77% | -1.78% | |
| 2022-04-28 | 1.83 | 1.83 | 1.83 | 1.83 | -5.18% | -0.16% | -32.37% | 274,900 | 504,000 | 4% | 1.83 | -5.17% | 1.92 | -5.83% | 2.08 | -8.50% | 2.71 | -1.49% | -1.37% | |
| 2022-04-27 | 1.93 | 1.93 | 1.93 | 1.93 | -4.93% | -0.16% | -29.74% | 342,500 | 662,000 | 5% | 1.93 | -4.83% | 2.04 | -6.11% | 2.27 | -5.53% | 2.75 | -1.54% | -1.22% | |
| 2022-04-26 | 2.03 | 2.03 | 2.03 | 2.03 | -5.14% | -0.05% | -27.24% | 205,300 | 417,000 | 3% | 2.03 | -5.18% | 2.18 | -6.25% | 2.40 | -7.36% | 2.79 | -0.96% | -1.04% | |
| 2022-04-25 | 2.14 | 2.14 | 2.14 | 2.14 | -4.89% | -0.09% | -24.03% | 404,300 | 866,000 | 5% | 2.14 | -4.80% | 2.32 | -4.56% | 2.60 | -2.33% | 2.82 | -1.02% | -0.99% | |
| 2022-04-22 | 2.25 | 2.25 | 2.25 | 2.25 | -5.06% | 0.00% | -20.94% | 582,600 | 1,311,000 | 7% | 2.25 | -5.06% | 2.43 | -7.03% | 2.66 | -2.89% | 2.85 | -1.11% | -0.88% | |
| 2022-04-21 | 2.37 | 2.37 | 2.37 | 2.37 | -4.82% | 0.00% | -17.65% | 2,295,200 | 5,440,000 | 27% | 2.37 | -5.05% | 2.62 | -2.86% | 2.74 | -2.08% | 2.88 | -1.98% | -0.79% | |
| 2022-04-20 | 2.50 | 2.58 | 2.49 | 2.49 | -4.96% | -0.24% | -15.19% | 3,822,300 | 9,542,000 | 42% | 2.50 | -7.56% | 2.69 | -3.58% | 2.79 | -2.31% | 2.94 | -1.71% | -0.59% | |
| 2022-04-19 | 2.75 | 2.84 | 2.62 | 2.62 | -5.07% | -2.96% | -12.29% | 12,091,500 | 32,653,000 | 136% | 2.70 | -2.35% | 2.79 | -3.49% | 2.86 | -2.52% | 2.99 | -1.84% | -0.36% | |
| 2022-04-18 | 2.88 | 2.89 | 2.76 | 2.76 | -4.83% | -0.18% | -9.30% | 9,077,200 | 25,096,000 | 113% | 2.77 | -5.82% | 2.89 | -3.73% | 2.93 | -2.36% | 3.04 | -1.36% | -0.11% | |
| 2022-04-15 | 3.04 | 3.07 | 2.90 | 2.90 | -4.92% | -1.23% | -6.00% | 9,695,100 | 28,466,000 | 135% | 2.94 | -4.80% | 3.01 | -0.43% | 3.01 | -1.31% | 3.09 | -0.71% | 0.08% | |
| 2022-04-14 | 3.06 | 3.13 | 3.05 | 3.05 | -0.65% | -1.10% | -1.83% | 4,022,700 | 12,405,000 | 64% | 3.08 | 0.42% | 3.02 | -0.10% | 3.05 | -1.27% | 3.11 | 0.06% | 0.31% | |
| 2022-04-13 | 3.01 | 3.15 | 2.98 | 3.07 | 1.32% | -0.03% | -1.13% | 5,524,900 | 16,966,000 | 85% | 3.07 | 4.03% | 3.02 | -0.30% | 3.08 | -1.06% | 3.11 | 0.26% | 0.32% | |
| 2022-04-12 | 3.00 | 3.04 | 2.88 | 3.03 | 0.00% | 2.64% | -2.16% | 8,119,100 | 23,965,000 | 120% | 2.95 | -4.00% | 3.03 | -3.23% | 3.12 | -1.14% | 3.10 | -0.45% | 0.25% | |
| 2022-04-11 | 3.06 | 3.13 | 3.03 | 3.03 | 0.00% | -1.46% | -2.60% | 5,778,000 | 17,767,000 | 91% | 3.08 | -0.26% | 3.13 | -1.45% | 3.15 | -0.25% | 3.11 | 0.00% | 0.27% | | |
|
