丰原药业( 000153.SZ 深证) | 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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-02-22 | 5.81 | 5.98 | 5.80 | 5.94 | 1.71% | 0.71% | 2.10% | 3,632,900 | 21,427,000 | 82% | 5.90 | 0.36% | 5.87 | -0.17% | 5.94 | 0.27% | 5.82 | 0.54% | 0.68% |  |
| 2019-02-21 | 5.86 | 5.93 | 5.83 | 5.84 | -0.17% | -0.63% | 0.92% | 3,870,600 | 22,746,000 | 91% | 5.88 | 0.69% | 5.88 | -1.21% | 5.92 | 0.37% | 5.79 | 0.70% | 0.56% | |
| 2019-02-20 | 5.87 | 5.89 | 5.76 | 5.85 | 0.00% | 0.22% | 1.79% | 3,836,000 | 22,392,000 | 94% | 5.84 | -1.07% | 5.95 | 0.15% | 5.90 | 0.67% | 5.75 | 0.44% | 0.39% | |
| 2019-02-19 | 5.93 | 5.97 | 5.82 | 5.85 | -2.82% | -0.85% | 2.24% | 8,779,400 | 51,795,000 | 233% | 5.90 | -2.32% | 5.94 | 0.52% | 5.86 | 1.05% | 5.72 | 1.13% | 0.28% | |
| 2019-02-18 | 5.69 | 6.20 | 5.64 | 6.02 | 6.74% | -0.33% | 6.40% | 10,388,600 | 62,744,000 | 355% | 6.04 | 6.70% | 5.91 | 5.29% | 5.80 | 4.21% | 5.66 | 3.36% | 0.13% | |
| 2019-02-15 | 5.74 | 5.74 | 5.63 | 5.64 | 0.18% | -0.37% | 3.03% | 2,221,300 | 12,575,000 | 101% | 5.66 | 0.43% | 5.62 | 0.61% | 5.56 | 1.09% | 5.47 | 0.20% | -0.22% | |
| 2019-02-14 | 5.61 | 5.69 | 5.57 | 5.63 | 0.72% | -0.12% | 3.06% | 2,820,500 | 15,900,000 | 134% | 5.64 | 1.15% | 5.58 | 1.14% | 5.50 | 1.46% | 5.46 | 0.22% | -0.22% | |
| 2019-02-13 | 5.50 | 5.65 | 5.47 | 5.59 | 1.64% | 0.31% | 2.55% | 4,068,300 | 22,674,000 | 201% | 5.57 | 0.60% | 5.52 | 2.05% | 5.43 | 1.33% | 5.45 | 0.48% | -0.24% | |
| 2019-02-12 | 5.48 | 5.67 | 5.41 | 5.50 | 1.66% | -0.72% | 1.38% | 3,245,200 | 17,979,000 | 191% | 5.54 | 3.55% | 5.41 | 2.85% | 5.35 | 1.34% | 5.43 | 0.28% | -0.37% | |
| 2019-02-11 | 5.30 | 5.43 | 5.28 | 5.41 | 2.08% | 1.12% | 0.00% | 1,789,200 | 9,572,000 | 116% | 5.35 | 2.35% | 5.26 | 0.23% | 5.28 | -0.81% | 5.41 | -0.50% | -0.40% |  |
| 2019-02-01 | 5.17 | 5.31 | 5.16 | 5.30 | 3.31% | 1.40% | -2.52% | 1,811,700 | 9,469,000 | 118% | 5.23 | 0.40% | 5.25 | -0.64% | 5.33 | -1.22% | 5.44 | -0.71% | -0.33% | |
| 2019-01-31 | 5.27 | 5.34 | 5.05 | 5.13 | -2.66% | -1.46% | -6.32% | 2,193,100 | 11,417,000 | 149% | 5.21 | -2.24% | 5.28 | -2.67% | 5.39 | -1.87% | 5.48 | -1.01% | -0.22% | |
| 2019-01-30 | 5.37 | 5.41 | 5.25 | 5.27 | -1.86% | -1.03% | -4.74% | 1,497,900 | 7,976,000 | 110% | 5.33 | -0.58% | 5.42 | -1.58% | 5.50 | -0.74% | 5.53 | -0.70% | -0.10% | |
| 2019-01-29 | 5.44 | 5.46 | 5.26 | 5.37 | -1.65% | 0.26% | -3.61% | 1,184,500 | 6,344,000 | 86% | 5.36 | -3.41% | 5.51 | -1.24% | 5.54 | -0.65% | 5.57 | -0.36% | 0.02% | |
| 2019-01-28 | 5.62 | 5.65 | 5.43 | 5.46 | -2.67% | -1.53% | -2.34% | 1,891,400 | 10,487,000 | 141% | 5.55 | -1.18% | 5.58 | -0.18% | 5.57 | -0.36% | 5.59 | -0.07% | 0.09% | |
| 2019-01-25 | 5.58 | 5.64 | 5.57 | 5.61 | 0.00% | -0.02% | 0.27% | 1,210,000 | 6,789,000 | 97% | 5.61 | 0.23% | 5.59 | 0.29% | 5.59 | 0.09% | 5.60 | 0.14% | 0.13% | |
| 2019-01-24 | 5.52 | 5.64 | 5.52 | 5.61 | 1.45% | 0.21% | 0.41% | 1,779,300 | 9,960,000 | 142% | 5.60 | 1.12% | 5.57 | -0.13% | 5.59 | 0.05% | 5.59 | 0.05% | 0.14% | |
| 2019-01-23 | 5.52 | 5.56 | 5.51 | 5.53 | -0.36% | -0.11% | -0.97% | 741,000 | 4,102,000 | 54% | 5.54 | -0.45% | 5.58 | -0.22% | 5.58 | -0.43% | 5.58 | -0.82% | 0.19% | |
| 2019-01-22 | 5.62 | 5.62 | 5.52 | 5.55 | -1.42% | -0.20% | -1.42% | 1,070,500 | 5,953,000 | 57% | 5.56 | -1.09% | 5.59 | -0.14% | 5.61 | -0.04% | 5.63 | -0.05% | 0.44% | |
| 2019-01-21 | 5.65 | 5.67 | 5.57 | 5.63 | 0.00% | 0.14% | -0.05% | 1,325,900 | 7,454,000 | 61% | 5.62 | 0.59% | 5.60 | -0.25% | 5.61 | 0.21% | 5.63 | 0.23% | 0.60% | |
| 2019-01-18 | 5.59 | 5.63 | 5.54 | 5.63 | 1.08% | 0.73% | 0.18% | 1,059,500 | 5,922,000 | 48% | 5.59 | 0.00% | 5.62 | 0.05% | 5.60 | 0.22% | 5.62 | 0.34% | 0.62% | |
| 2019-01-17 | 5.62 | 5.65 | 5.54 | 5.57 | -1.24% | -0.34% | -0.55% | 1,261,200 | 7,049,000 | 56% | 5.59 | -1.12% | 5.61 | 0.16% | 5.59 | 0.04% | 5.60 | 0.23% | 0.57% | |
| 2019-01-16 | 5.61 | 5.76 | 5.58 | 5.64 | 0.53% | -0.21% | 0.93% | 1,670,500 | 9,441,000 | 77% | 5.65 | 1.27% | 5.60 | 0.86% | 5.58 | -1.03% | 5.59 | 0.47% | 0.52% | |
| 2019-01-15 | 5.55 | 5.63 | 5.51 | 5.61 | 1.08% | 0.52% | 0.86% | 1,277,500 | 7,130,000 | 60% | 5.58 | 0.56% | 5.56 | -0.13% | 5.64 | -0.02% | 5.56 | 0.40% | 0.44% | |
| 2019-01-14 | 5.56 | 5.59 | 5.51 | 5.55 | -0.18% | 0.00% | 0.18% | 1,030,800 | 5,721,000 | 48% | 5.55 | 0.31% | 5.56 | -1.73% | 5.64 | 0.25% | 5.54 | 0.25% | 0.31% | |
| 2019-01-11 | 5.55 | 5.58 | 5.49 | 5.56 | 0.54% | 0.49% | 0.62% | 1,310,200 | 7,249,000 | 61% | 5.53 | -0.86% | 5.66 | -0.04% | 5.63 | 0.37% | 5.53 | 0.29% | 0.21% | |
| 2019-01-10 | 5.63 | 5.67 | 5.51 | 5.53 | -1.78% | -0.91% | 0.36% | 2,695,100 | 15,041,000 | 127% | 5.58 | -2.57% | 5.66 | 0.20% | 5.61 | 0.30% | 5.51 | 0.53% | 0.11% | |
| 2019-01-09 | 5.69 | 5.96 | 5.63 | 5.63 | -2.76% | -1.71% | 2.72% | 5,588,400 | 32,008,000 | 286% | 5.73 | 1.80% | 5.65 | 2.24% | 5.59 | 2.38% | 5.48 | 1.71% | -0.03% | |
| 2019-01-08 | 5.52 | 5.80 | 5.45 | 5.79 | 5.46% | 2.90% | 7.44% | 4,199,700 | 23,630,000 | 272% | 5.63 | 2.87% | 5.53 | 3.02% | 5.46 | 3.04% | 5.39 | 1.53% | -0.27% | |
| 2019-01-07 | 5.38 | 5.54 | 5.36 | 5.49 | 0.00% | 0.37% | 3.43% | 1,818,000 | 9,945,000 | 148% | 5.47 | 3.17% | 5.37 | 2.17% | 5.30 | 1.05% | 5.31 | 0.42% | -0.52% | | |
|
