仁和药业( 000650.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 | 5.95 | 5.99 | 5.86 | 5.90 | -1.67% | -0.15% | 0.39% | 36,655,400 | 216,606,000 | 144% | 5.91 | -0.19% | 5.90 | -0.51% | 5.93 | -0.08% | 5.88 | 0.58% | 0.56% |  |
| 2019-02-21 | 5.88 | 6.01 | 5.84 | 6.00 | 2.04% | 1.35% | 2.69% | 30,690,900 | 181,684,000 | 132% | 5.92 | 1.20% | 5.93 | -0.35% | 5.94 | 0.08% | 5.84 | 0.66% | 0.46% | |
| 2019-02-20 | 5.97 | 5.98 | 5.79 | 5.88 | -1.84% | 0.51% | 1.29% | 24,601,000 | 143,922,000 | 115% | 5.85 | -2.71% | 5.95 | -0.44% | 5.93 | -0.07% | 5.81 | 0.50% | 0.37% | |
| 2019-02-19 | 6.01 | 6.12 | 5.94 | 5.99 | -0.50% | -0.38% | 3.70% | 24,177,800 | 145,391,000 | 123% | 6.01 | 0.57% | 5.97 | 0.69% | 5.94 | 0.92% | 5.78 | 0.89% | 0.30% | |
| 2019-02-18 | 5.85 | 6.04 | 5.82 | 6.02 | 2.91% | 0.69% | 5.15% | 25,411,500 | 151,943,000 | 139% | 5.98 | 0.98% | 5.93 | 0.78% | 5.88 | 1.27% | 5.73 | 0.79% | 0.20% | |
| 2019-02-15 | 5.86 | 6.04 | 5.84 | 5.85 | -0.51% | -1.20% | 2.99% | 20,458,300 | 121,139,000 | 121% | 5.92 | 0.90% | 5.89 | 0.82% | 5.81 | 1.27% | 5.68 | 0.60% | 0.14% | |
| 2019-02-14 | 5.87 | 5.93 | 5.82 | 5.88 | -0.51% | 0.20% | 4.14% | 14,649,100 | 85,961,000 | 88% | 5.87 | -0.07% | 5.84 | 1.23% | 5.74 | 1.06% | 5.65 | 0.50% | 0.11% | |
| 2019-02-13 | 5.89 | 5.95 | 5.76 | 5.91 | -0.17% | 0.65% | 5.20% | 26,258,000 | 154,187,000 | 164% | 5.87 | 1.24% | 5.77 | 2.02% | 5.68 | 1.63% | 5.62 | 0.93% | 0.07% | |
| 2019-02-12 | 5.60 | 5.93 | 5.59 | 5.92 | 5.71% | 2.07% | 6.36% | 33,445,400 | 193,972,000 | 216% | 5.80 | 4.19% | 5.65 | 3.31% | 5.58 | 2.38% | 5.57 | 0.80% | -0.04% | |
| 2019-02-11 | 5.47 | 5.61 | 5.46 | 5.60 | 2.38% | 0.59% | 1.41% | 18,924,200 | 105,349,000 | 136% | 5.57 | 2.11% | 5.47 | 1.17% | 5.45 | 0.17% | 5.52 | -0.67% | -0.08% |  |
| 2019-02-01 | 5.27 | 5.53 | 5.26 | 5.47 | 3.80% | 0.33% | -1.60% | 15,986,900 | 87,158,000 | 108% | 5.45 | 1.93% | 5.41 | 0.30% | 5.45 | -0.80% | 5.56 | -0.38% | 0.07% | |
| 2019-01-31 | 5.42 | 5.43 | 5.26 | 5.27 | -2.59% | -1.48% | -5.56% | 11,556,300 | 61,817,000 | 74% | 5.35 | -1.15% | 5.39 | -1.48% | 5.49 | -0.56% | 5.58 | -0.27% | 0.16% | |
| 2019-01-30 | 5.43 | 5.50 | 5.36 | 5.41 | -0.18% | -0.02% | -3.31% | 12,152,300 | 65,762,000 | 79% | 5.41 | -0.20% | 5.48 | -1.46% | 5.52 | -0.40% | 5.60 | -0.23% | 0.21% | |
| 2019-01-29 | 5.52 | 5.55 | 5.32 | 5.42 | -2.69% | -0.04% | -3.35% | 11,110,300 | 60,237,000 | 72% | 5.42 | -3.09% | 5.56 | -0.50% | 5.54 | -0.82% | 5.61 | -0.04% | 0.25% | |
| 2019-01-28 | 5.65 | 5.71 | 5.50 | 5.57 | -1.24% | -0.45% | -0.71% | 11,255,900 | 62,981,000 | 73% | 5.60 | -0.50% | 5.58 | 0.47% | 5.59 | -0.99% | 5.61 | 0.18% | 0.23% | |
| 2019-01-25 | 5.57 | 5.69 | 5.49 | 5.64 | 1.62% | 0.30% | 0.71% | 15,764,000 | 88,646,000 | 106% | 5.62 | 1.98% | 5.56 | -0.29% | 5.64 | -0.02% | 5.60 | 0.27% | 0.16% | |
| 2019-01-24 | 5.50 | 5.58 | 5.43 | 5.55 | 0.36% | 0.65% | -0.63% | 10,531,200 | 58,065,000 | 72% | 5.51 | -0.27% | 5.57 | -1.78% | 5.65 | -0.05% | 5.59 | 0.07% | 0.09% | |
| 2019-01-23 | 5.61 | 5.66 | 5.42 | 5.53 | -2.47% | 0.02% | -0.91% | 20,446,900 | 113,060,000 | 140% | 5.53 | -3.00% | 5.68 | -0.67% | 5.65 | -0.30% | 5.58 | -0.11% | 0.02% | |
| 2019-01-22 | 5.80 | 5.80 | 5.64 | 5.67 | -2.74% | -0.53% | 1.49% | 12,207,500 | 69,585,000 | 87% | 5.70 | -1.47% | 5.71 | 0.56% | 5.67 | 0.66% | 5.59 | 0.38% | -0.03% | |
| 2019-01-21 | 5.70 | 5.85 | 5.69 | 5.83 | 2.28% | 0.78% | 4.74% | 23,966,600 | 138,654,000 | 175% | 5.79 | 2.74% | 5.68 | 1.63% | 5.63 | 1.52% | 5.57 | 0.78% | -0.12% | |
| 2019-01-18 | 5.52 | 5.72 | 5.52 | 5.70 | 3.26% | 1.23% | 3.20% | 19,070,100 | 107,392,000 | 143% | 5.63 | 1.64% | 5.59 | 1.10% | 5.54 | 0.93% | 5.52 | 0.53% | -0.26% | |
| 2019-01-17 | 5.57 | 5.58 | 5.50 | 5.52 | -0.72% | -0.36% | 0.47% | 10,863,000 | 60,185,000 | 81% | 5.54 | -0.56% | 5.53 | 0.55% | 5.49 | 0.26% | 5.49 | 0.26% | -0.44% | |
| 2019-01-16 | 5.57 | 5.63 | 5.51 | 5.56 | 0.00% | -0.20% | 1.46% | 13,652,800 | 76,063,000 | 101% | 5.57 | 1.64% | 5.50 | 1.03% | 5.48 | -0.11% | 5.48 | 0.18% | -0.60% | |
| 2019-01-15 | 5.42 | 5.57 | 5.38 | 5.56 | 2.58% | 1.44% | 1.65% | 14,105,000 | 77,303,000 | 103% | 5.48 | 1.37% | 5.44 | 0.15% | 5.49 | 0.04% | 5.47 | -0.20% | -0.72% | |
| 2019-01-14 | 5.43 | 5.44 | 5.38 | 5.42 | -0.55% | 0.24% | -1.11% | 7,848,100 | 42,432,000 | 50% | 5.41 | -0.24% | 5.44 | -1.24% | 5.48 | -0.35% | 5.48 | -0.53% | -0.95% | |
| 2019-01-11 | 5.44 | 5.46 | 5.38 | 5.45 | 0.18% | 0.55% | -1.09% | 10,215,500 | 55,364,000 | 65% | 5.42 | -0.86% | 5.50 | -0.16% | 5.50 | 0.11% | 5.51 | -0.45% | -1.00% | |
| 2019-01-10 | 5.54 | 5.54 | 5.42 | 5.44 | -1.45% | -0.49% | -1.72% | 11,578,000 | 63,301,000 | 76% | 5.47 | -1.88% | 5.51 | -0.29% | 5.50 | 0.27% | 5.54 | -0.63% | -1.00% | |
| 2019-01-09 | 5.49 | 5.65 | 5.46 | 5.52 | 0.91% | -0.93% | -0.90% | 18,162,200 | 101,197,000 | 120% | 5.57 | 1.90% | 5.53 | 0.99% | 5.48 | 0.44% | 5.57 | -0.59% | -1.02% | |
| 2019-01-08 | 5.52 | 5.52 | 5.44 | 5.47 | -1.08% | 0.04% | -2.37% | 12,768,300 | 69,822,000 | 87% | 5.47 | -1.05% | 5.47 | 0.44% | 5.46 | -0.42% | 5.60 | -0.55% | -1.00% | |
| 2019-01-07 | 5.57 | 5.57 | 5.46 | 5.53 | 0.00% | 0.07% | -1.85% | 16,997,600 | 93,934,000 | 120% | 5.53 | 1.75% | 5.45 | 0.41% | 5.48 | -0.65% | 5.63 | -0.62% | -1.03% | | |
|
