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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-04-23 | 7.25 | 7.25 | 6.90 | 6.95 | -4.14% | -1.36% | -4.07% | 7,361,100 | 51,869,000 | 104% | 7.05 | -2.87% | 7.19 | -0.88% | 7.19 | 0.03% | 7.25 | -0.21% | 0.35% |  |
| 2019-04-22 | 7.36 | 7.36 | 7.18 | 7.25 | -1.36% | -0.06% | -0.14% | 6,445,300 | 46,757,000 | 95% | 7.25 | -0.49% | 7.26 | 0.57% | 7.18 | 0.34% | 7.26 | 0.14% | 0.40% | |
| 2019-04-19 | 7.28 | 7.42 | 7.19 | 7.35 | 2.37% | 0.82% | 1.38% | 7,217,500 | 52,616,000 | 107% | 7.29 | 0.86% | 7.22 | 1.48% | 7.16 | 0.60% | 7.25 | 0.14% | 0.43% | |
| 2019-04-18 | 7.15 | 7.32 | 7.12 | 7.18 | 0.28% | -0.66% | -0.83% | 6,534,800 | 47,231,000 | 95% | 7.23 | 1.73% | 7.11 | 0.61% | 7.12 | -0.74% | 7.24 | 0.22% | 0.47% |  |
| 2019-04-17 | 7.11 | 7.19 | 7.01 | 7.16 | 0.85% | 0.77% | -0.89% | 5,302,600 | 37,674,000 | 77% | 7.11 | 1.89% | 7.07 | -0.07% | 7.17 | -1.77% | 7.22 | 0.03% | 0.47% | |
| 2019-04-16 | 7.01 | 7.11 | 6.88 | 7.10 | 1.28% | 1.82% | -1.69% | 5,099,600 | 35,559,000 | 74% | 6.97 | -2.24% | 7.07 | -2.32% | 7.30 | -0.33% | 7.22 | 0.01% | 0.48% | |
| 2019-04-15 | 7.16 | 7.23 | 7.00 | 7.01 | -1.41% | -1.72% | -2.92% | 4,762,300 | 33,970,000 | 70% | 7.13 | 0.21% | 7.24 | -2.03% | 7.32 | 0.07% | 7.22 | 0.32% | 0.52% | |
| 2019-04-12 | 7.18 | 7.24 | 7.02 | 7.11 | -1.25% | -0.11% | -1.22% | 5,164,800 | 36,763,000 | 77% | 7.12 | -3.46% | 7.39 | -0.05% | 7.32 | -0.03% | 7.20 | 0.29% | 0.50% | |
| 2019-04-11 | 7.50 | 7.57 | 7.20 | 7.20 | -4.13% | -2.35% | 0.32% | 8,756,400 | 64,565,000 | 137% | 7.37 | -1.99% | 7.40 | 0.76% | 7.32 | 0.74% | 7.18 | 0.80% | 0.52% | |
| 2019-04-10 | 7.25 | 7.80 | 7.21 | 7.51 | 3.30% | -0.17% | 5.48% | 12,183,400 | 91,650,000 | 210% | 7.52 | 4.92% | 7.34 | 2.30% | 7.27 | 1.92% | 7.12 | 1.70% | 0.44% | |
| 2019-04-09 | 7.11 | 7.28 | 7.05 | 7.27 | 1.39% | 1.39% | 3.84% | 5,915,800 | 42,418,000 | 112% | 7.17 | 0.32% | 7.18 | 0.53% | 7.13 | 0.45% | 7.00 | 0.32% | 0.27% | |
| 2019-04-08 | 7.26 | 7.28 | 6.99 | 7.17 | -0.97% | 0.32% | 2.74% | 6,353,800 | 45,413,000 | 125% | 7.15 | -0.75% | 7.14 | 0.38% | 7.10 | 0.91% | 6.98 | 0.42% | 0.28% | |
| 2019-04-04 | 7.09 | 7.29 | 7.08 | 7.24 | 2.12% | 0.54% | 4.17% | 7,977,900 | 57,447,000 | 167% | 7.20 | 2.37% | 7.11 | 1.21% | 7.03 | 1.43% | 6.95 | 0.59% | 0.27% | |
| 2019-04-03 | 7.04 | 7.09 | 6.95 | 7.09 | 0.71% | 0.80% | 2.62% | 5,481,000 | 38,551,000 | 120% | 7.03 | -0.07% | 7.03 | 1.23% | 6.93 | 0.76% | 6.91 | 0.19% | 0.21% | |
| 2019-04-02 | 7.12 | 7.12 | 6.99 | 7.04 | 0.00% | 0.01% | 2.09% | 4,421,100 | 31,122,000 | 98% | 7.04 | 0.47% | 6.94 | 1.11% | 6.88 | 0.64% | 6.90 | 0.19% | 0.22% | |
| 2019-04-01 | 6.93 | 7.08 | 6.86 | 7.04 | 2.92% | 0.49% | 2.28% | 6,070,600 | 42,528,000 | 132% | 7.01 | 4.15% | 6.86 | 1.40% | 6.84 | 0.34% | 6.88 | 0.35% | 0.26% | |
| 2019-03-29 | 6.65 | 6.88 | 6.56 | 6.84 | 3.01% | 1.68% | -0.28% | 3,903,000 | 26,255,000 | 83% | 6.73 | -0.94% | 6.77 | -0.38% | 6.82 | -0.41% | 6.86 | 0.16% | 0.27% | |
| 2019-03-28 | 6.95 | 6.98 | 6.63 | 6.64 | -3.49% | -2.22% | -3.04% | 4,408,800 | 29,938,000 | 93% | 6.79 | 0.09% | 6.80 | -0.77% | 6.84 | -0.54% | 6.85 | 0.47% | 0.32% | |
| 2019-03-27 | 6.67 | 6.89 | 6.66 | 6.88 | 3.46% | 1.40% | 0.94% | 4,426,400 | 30,033,000 | 92% | 6.79 | -0.34% | 6.85 | -0.49% | 6.88 | -0.45% | 6.82 | 0.00% | 0.30% | |
| 2019-03-26 | 7.00 | 7.07 | 6.63 | 6.65 | -5.14% | -2.32% | -2.44% | 4,934,000 | 33,591,000 | 98% | 6.81 | -2.27% | 6.88 | -0.86% | 6.91 | -0.29% | 6.82 | 0.03% | 0.36% | |
| 2019-03-25 | 6.93 | 7.05 | 6.80 | 7.01 | 0.86% | 0.63% | 2.88% | 4,067,900 | 28,338,000 | 78% | 6.97 | 1.15% | 6.94 | 0.16% | 6.93 | 0.48% | 6.81 | 0.35% | 0.43% | |
| 2019-03-22 | 6.99 | 6.99 | 6.78 | 6.95 | -0.43% | 0.91% | 2.36% | 3,667,900 | 25,262,000 | 69% | 6.89 | -1.09% | 6.93 | -0.01% | 6.90 | 0.67% | 6.79 | 0.34% | 0.47% | |
| 2019-03-21 | 6.96 | 7.02 | 6.90 | 6.98 | 0.29% | 0.24% | 3.15% | 4,864,300 | 33,870,000 | 85% | 6.96 | 0.43% | 6.93 | 0.74% | 6.85 | 1.35% | 6.77 | 0.02% | 0.51% | |
| 2019-03-20 | 6.92 | 7.05 | 6.81 | 6.96 | 1.02% | 0.39% | 2.87% | 5,279,200 | 36,599,000 | 85% | 6.93 | 0.48% | 6.88 | 1.39% | 6.76 | 0.36% | 6.77 | 0.33% | 0.64% | |
| 2019-03-19 | 6.87 | 6.97 | 6.84 | 6.89 | 0.29% | -0.14% | 2.16% | 5,062,500 | 34,932,000 | 77% | 6.90 | 1.29% | 6.79 | 1.97% | 6.74 | 0.18% | 6.74 | 0.51% | 0.73% | |
| 2019-03-18 | 6.70 | 6.89 | 6.67 | 6.87 | 3.00% | 0.85% | 2.38% | 5,388,400 | 36,708,000 | 77% | 6.81 | 2.78% | 6.66 | -0.09% | 6.73 | 0.37% | 6.71 | 0.49% | 0.81% | |
| 2019-03-15 | 6.50 | 6.73 | 6.49 | 6.67 | 2.93% | 0.63% | -0.10% | 4,429,700 | 29,360,000 | 55% | 6.63 | 1.56% | 6.66 | -0.91% | 6.70 | -0.05% | 6.68 | 0.69% | 0.92% | |
| 2019-03-14 | 6.62 | 6.68 | 6.40 | 6.48 | -3.14% | -0.70% | -2.28% | 5,541,000 | 36,162,000 | 63% | 6.53 | -4.02% | 6.72 | -0.64% | 6.70 | -0.98% | 6.63 | 0.21% | 0.96% | |
| 2019-03-13 | 6.85 | 6.91 | 6.64 | 6.69 | -2.34% | -1.60% | 1.10% | 6,554,400 | 44,563,000 | 78% | 6.80 | 0.02% | 6.77 | 0.69% | 6.77 | 0.30% | 6.62 | 0.59% | 1.00% | |
| 2019-03-12 | 6.76 | 6.92 | 6.70 | 6.85 | 0.00% | 0.76% | 4.13% | 7,965,400 | 54,145,000 | 98% | 6.80 | 1.90% | 6.72 | -0.44% | 6.75 | 0.75% | 6.58 | 0.78% | 1.03% | | |
|
