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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-08-16 | 6.94 | 7.29 | 6.85 | 7.15 | 3.47% | 0.39% | 6.15% | 49,594,300 | 353,225,000 | 237% | 7.12 | 5.50% | 6.90 | 3.67% | 6.84 | 3.00% | 6.74 | 1.04% | -0.53% |  |
| 2019-08-15 | 6.48 | 6.94 | 6.40 | 6.91 | 4.86% | 2.36% | 3.64% | 35,594,000 | 240,290,000 | 187% | 6.75 | 2.60% | 6.66 | 1.81% | 6.64 | 1.27% | 6.67 | -0.27% | -0.65% |  |
| 2019-08-14 | 6.55 | 6.64 | 6.53 | 6.59 | 1.85% | 0.15% | -1.42% | 17,399,800 | 114,486,000 | 101% | 6.58 | 1.62% | 6.54 | -0.09% | 6.55 | 0.21% | 6.69 | -0.74% | -0.63% | |
| 2019-08-13 | 6.52 | 6.53 | 6.43 | 6.47 | -1.67% | -0.08% | -3.93% | 10,980,700 | 71,101,000 | 64% | 6.48 | -0.99% | 6.55 | -0.26% | 6.54 | -0.05% | 6.74 | -0.81% | -0.61% | |
| 2019-08-12 | 6.52 | 6.60 | 6.48 | 6.58 | 1.08% | 0.61% | -3.09% | 9,820,100 | 64,220,000 | 56% | 6.54 | -1.01% | 6.56 | 0.11% | 6.54 | -1.06% | 6.79 | -0.60% | -0.59% | |
| 2019-08-09 | 6.65 | 6.73 | 6.48 | 6.51 | -1.36% | -1.47% | -4.70% | 13,123,900 | 86,704,000 | 73% | 6.61 | 1.01% | 6.56 | 0.38% | 6.61 | -1.21% | 6.83 | -0.94% | -0.59% | |
| 2019-08-08 | 6.48 | 6.61 | 6.44 | 6.60 | 2.96% | 0.90% | -4.29% | 17,216,500 | 112,619,000 | 87% | 6.54 | 0.31% | 6.53 | -1.52% | 6.69 | -1.21% | 6.90 | -0.71% | -0.49% | |
| 2019-08-07 | 6.56 | 6.63 | 6.40 | 6.41 | -1.84% | -1.70% | -7.70% | 13,439,100 | 87,633,000 | 68% | 6.52 | -0.12% | 6.63 | -1.89% | 6.78 | -1.27% | 6.95 | -0.69% | -0.40% | |
| 2019-08-06 | 6.80 | 6.81 | 6.29 | 6.53 | -5.50% | 0.02% | -6.62% | 38,698,800 | 252,646,000 | 189% | 6.53 | -6.53% | 6.76 | -4.09% | 6.86 | -3.20% | 6.99 | -1.58% | -0.31% | |
| 2019-08-05 | 7.06 | 7.07 | 6.91 | 6.91 | -2.40% | -1.07% | -2.74% | 15,320,300 | 107,016,000 | 91% | 6.99 | -0.65% | 7.05 | -0.76% | 7.09 | -0.41% | 7.11 | 0.04% | -0.11% | |
| 2019-08-02 | 6.98 | 7.15 | 6.97 | 7.08 | -0.98% | 0.70% | -0.31% | 20,115,800 | 141,429,000 | 115% | 7.03 | -1.65% | 7.10 | -0.78% | 7.12 | -0.55% | 7.10 | -0.23% | -0.12% | |
| 2019-08-01 | 7.11 | 7.19 | 7.10 | 7.15 | 0.00% | 0.01% | 0.45% | 12,378,500 | 88,491,000 | 72% | 7.15 | -0.17% | 7.16 | 0.08% | 7.16 | 0.18% | 7.12 | -0.08% | -0.11% | |
| 2019-07-31 | 7.14 | 7.19 | 7.11 | 7.15 | 0.00% | -0.15% | 0.36% | 13,663,200 | 97,848,000 | 74% | 7.16 | 0.00% | 7.15 | -0.10% | 7.14 | 0.10% | 7.12 | -0.48% | -0.12% | |
| 2019-07-30 | 7.10 | 7.20 | 7.10 | 7.15 | 0.28% | -0.15% | -0.11% | 14,812,900 | 106,070,000 | 74% | 7.16 | 0.45% | 7.16 | 0.31% | 7.14 | 0.27% | 7.16 | -0.61% | -0.09% | |
| 2019-07-29 | 7.16 | 7.19 | 7.09 | 7.13 | -0.83% | 0.01% | -1.00% | 13,709,700 | 97,738,000 | 62% | 7.13 | -0.59% | 7.14 | 0.03% | 7.12 | 0.40% | 7.20 | -0.61% | -0.06% | |
| 2019-07-26 | 7.04 | 7.24 | 7.03 | 7.19 | 1.70% | 0.26% | -0.77% | 26,944,500 | 193,228,000 | 104% | 7.17 | 1.29% | 7.13 | 0.69% | 7.09 | 0.10% | 7.25 | 0.01% | -0.01% | |
| 2019-07-25 | 7.12 | 7.14 | 7.05 | 7.07 | -0.42% | -0.14% | -2.42% | 15,769,600 | 111,651,000 | 53% | 7.08 | -0.63% | 7.09 | 0.47% | 7.08 | -0.34% | 7.25 | 0.24% | -0.02% | |
| 2019-07-24 | 7.07 | 7.19 | 7.06 | 7.10 | 0.71% | -0.35% | -1.77% | 19,722,100 | 140,514,000 | 65% | 7.13 | 1.42% | 7.05 | -0.23% | 7.11 | -0.95% | 7.23 | 0.17% | -0.09% | |
| 2019-07-23 | 6.95 | 7.08 | 6.94 | 7.05 | 1.29% | 0.36% | -2.30% | 11,753,400 | 82,563,000 | 38% | 7.03 | 0.30% | 7.07 | -0.69% | 7.18 | -1.17% | 7.22 | 0.42% | -0.13% | |
| 2019-07-22 | 7.15 | 7.17 | 6.92 | 6.96 | -2.38% | -0.63% | -3.15% | 23,235,800 | 162,749,000 | 70% | 7.00 | -2.32% | 7.12 | -1.88% | 7.26 | -1.13% | 7.19 | -0.03% | -0.22% | |
| 2019-07-19 | 7.14 | 7.25 | 7.09 | 7.13 | 0.00% | -0.56% | -0.81% | 19,638,500 | 140,800,000 | 56% | 7.17 | -0.17% | 7.25 | -1.31% | 7.34 | 0.33% | 7.19 | -0.14% | -0.26% | |
| 2019-07-18 | 7.26 | 7.28 | 7.11 | 7.13 | -2.46% | -0.72% | -0.94% | 24,226,100 | 173,999,000 | 69% | 7.18 | -2.51% | 7.35 | -0.78% | 7.32 | 0.43% | 7.20 | -0.18% | -0.29% | |
| 2019-07-17 | 7.40 | 7.47 | 7.28 | 7.31 | -1.62% | -0.77% | 1.37% | 29,485,400 | 217,210,000 | 84% | 7.37 | -1.21% | 7.41 | 1.02% | 7.29 | 0.66% | 7.21 | -0.13% | -0.32% | |
| 2019-07-16 | 7.45 | 7.58 | 7.36 | 7.43 | -0.27% | -0.36% | 2.91% | 32,568,200 | 242,849,000 | 93% | 7.46 | 0.78% | 7.33 | 1.40% | 7.24 | 1.44% | 7.22 | -0.30% | -0.31% | |
| 2019-07-15 | 7.24 | 7.50 | 7.23 | 7.45 | 2.34% | 0.69% | 2.87% | 51,228,900 | 379,056,000 | 136% | 7.40 | 2.68% | 7.23 | 1.92% | 7.14 | 1.09% | 7.24 | -0.18% | -0.25% | |
| 2019-07-12 | 6.93 | 7.38 | 6.93 | 7.28 | 5.05% | 1.03% | 0.34% | 59,215,100 | 426,686,000 | 147% | 7.21 | 3.45% | 7.10 | 2.46% | 7.06 | 0.26% | 7.26 | -0.10% | -0.22% | |
| 2019-07-11 | 6.91 | 7.07 | 6.86 | 6.93 | 0.58% | -0.52% | -4.57% | 26,731,700 | 186,216,000 | 68% | 6.97 | 0.52% | 6.93 | -1.11% | 7.04 | -1.00% | 7.26 | -0.40% | -0.22% | |
| 2019-07-10 | 6.95 | 7.02 | 6.86 | 6.89 | -1.15% | -0.58% | -5.50% | 19,126,100 | 132,544,000 | 47% | 6.93 | 0.55% | 7.00 | -1.10% | 7.11 | -1.18% | 7.29 | -0.23% | -0.21% | |
| 2019-07-09 | 6.90 | 7.02 | 6.73 | 6.97 | -0.14% | 1.13% | -4.63% | 36,368,000 | 250,653,000 | 89% | 6.89 | -3.08% | 7.08 | -2.02% | 7.20 | -2.03% | 7.31 | -0.49% | -0.21% | |
| 2019-07-08 | 7.27 | 7.32 | 6.97 | 6.98 | 0.00% | -1.84% | -4.96% | 49,899,800 | 354,852,000 | 124% | 7.11 | -3.17% | 7.23 | -2.03% | 7.35 | -1.17% | 7.34 | -0.49% | -0.21% | | |
|
