*ST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 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-04-29 | 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 | -2.26% | -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% | |
| 2022-04-08 | 3.10 | 3.13 | 3.04 | 3.10 | -1.27% | 0.55% | -0.35% | 7,699,400 | 23,735,000 | 121% | 3.08 | -3.69% | 3.18 | -0.59% | 3.16 | -0.25% | 3.11 | -0.13% | 0.23% | |
| 2022-04-07 | 3.30 | 3.31 | 3.14 | 3.14 | -4.85% | -1.91% | 0.80% | 10,221,100 | 32,719,000 | 164% | 3.20 | -1.27% | 3.20 | 0.76% | 3.17 | 1.12% | 3.12 | -0.06% | 0.18% | |
| 2022-04-06 | 3.13 | 3.30 | 3.12 | 3.30 | 5.10% | 1.79% | 5.87% | 7,852,300 | 25,456,000 | 121% | 3.24 | 4.28% | 3.17 | 2.42% | 3.13 | 2.25% | 3.12 | 0.68% | 0.10% | |
| 2022-04-01 | 3.10 | 3.14 | 3.06 | 3.14 | 0.64% | 1.00% | 1.42% | 4,384,200 | 13,629,000 | 60% | 3.11 | -0.35% | 3.10 | 0.45% | 3.07 | 0.39% | 3.10 | 0.65% | -0.21% | |
| 2022-03-31 | 3.06 | 3.16 | 3.04 | 3.12 | 1.30% | 0.00% | 1.43% | 4,802,900 | 14,983,000 | 60% | 3.12 | 2.09% | 3.08 | 1.61% | 3.05 | 0.16% | 3.08 | 0.46% | -0.40% | |
| 2022-03-30 | 3.04 | 3.09 | 3.01 | 3.08 | 0.98% | 0.79% | 0.59% | 3,663,100 | 11,196,000 | 42% | 3.06 | -0.55% | 3.04 | 0.00% | 3.05 | -0.52% | 3.06 | 1.59% | -0.54% | |
| 2022-03-29 | 3.01 | 3.14 | 3.01 | 3.05 | 1.67% | -0.75% | 1.19% | 6,156,700 | 18,918,000 | 58% | 3.07 | 3.23% | 3.04 | -0.07% | 3.06 | -1.35% | 3.01 | 0.20% | -0.97% | |
| 2022-03-28 | 2.99 | 3.02 | 2.92 | 3.00 | -0.66% | 0.77% | -0.27% | 5,377,200 | 16,010,000 | 46% | 2.98 | -2.27% | 3.04 | -1.52% | 3.11 | -0.19% | 3.01 | -0.46% | -1.14% | |
| 2022-03-25 | 3.07 | 3.10 | 2.98 | 3.02 | -2.27% | -0.85% | -0.07% | 6,561,400 | 19,986,000 | 53% | 3.05 | -1.10% | 3.08 | -1.91% | 3.11 | 0.78% | 3.02 | -0.26% | -1.21% | |
| 2022-03-24 | 3.08 | 3.13 | 3.02 | 3.09 | -0.64% | 0.32% | 1.98% | 6,100,400 | 18,792,000 | 46% | 3.08 | -1.09% | 3.14 | 0.48% | 3.09 | 0.62% | 3.03 | -0.39% | -1.37% | |
| 2022-03-23 | 3.14 | 3.17 | 3.07 | 3.11 | -1.27% | -0.13% | 2.24% | 8,568,400 | 26,686,000 | 64% | 3.11 | -2.41% | 3.13 | 1.49% | 3.07 | 2.61% | 3.04 | -0.56% | -1.45% | |
| 2022-03-22 | 3.11 | 3.27 | 3.10 | 3.15 | 0.00% | -1.28% | 2.97% | 13,740,600 | 43,853,000 | 100% | 3.19 | 3.77% | 3.08 | 2.36% | 2.99 | 1.25% | 3.06 | -0.94% | -1.52% | |
| 2022-03-21 | 3.01 | 3.15 | 3.00 | 3.15 | 5.00% | 2.44% | 2.01% | 13,632,500 | 41,921,000 | 94% | 3.08 | 3.50% | 3.01 | 3.61% | 2.95 | -0.30% | 3.09 | -2.40% | -1.53% | |
| 2022-03-18 | 2.96 | 3.04 | 2.88 | 3.00 | -0.66% | 0.98% | -5.18% | 12,299,800 | 36,546,000 | 77% | 2.97 | -0.24% | 2.91 | -0.31% | 2.96 | -0.90% | 3.16 | -1.19% | -1.30% | |
| 2022-03-17 | 2.90 | 3.02 | 2.90 | 3.02 | 0.00% | 1.41% | -5.68% | 10,171,100 | 30,289,000 | 65% | 2.98 | 4.71% | 2.92 | -1.42% | 2.99 | -1.06% | 3.20 | -0.99% | -1.23% | | |
|
