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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-01-15 | 6.04 | 6.16 | 5.93 | 6.01 | 0.84% | -0.36% | -0.10% | 17,920,400 | 108,087,000 | 114% | 6.03 | 0.52% | 5.98 | 0.66% | 5.95 | 0.10% | 6.02 | 0.00% | -0.43% |  |
| 2021-01-14 | 5.97 | 6.11 | 5.93 | 5.96 | -0.17% | -0.68% | -0.93% | 17,221,000 | 103,350,000 | 114% | 6.00 | 1.18% | 5.94 | 0.70% | 5.94 | -0.62% | 6.02 | -0.03% | -0.50% | |
| 2021-01-13 | 5.88 | 6.14 | 5.77 | 5.97 | 1.70% | 0.66% | -0.80% | 24,625,900 | 146,044,000 | 172% | 5.93 | 1.39% | 5.90 | -0.39% | 5.98 | -0.76% | 6.02 | -0.30% | -0.53% | |
| 2021-01-12 | 5.80 | 5.90 | 5.78 | 5.87 | 1.21% | 0.34% | -2.75% | 8,166,800 | 47,774,000 | 63% | 5.85 | -0.54% | 5.92 | -1.68% | 6.03 | -0.46% | 6.04 | -0.05% | -0.54% | |
| 2021-01-11 | 5.98 | 6.00 | 5.80 | 5.80 | -3.49% | -1.39% | -3.96% | 17,367,200 | 102,157,000 | 120% | 5.88 | -2.24% | 6.03 | -1.44% | 6.05 | -0.71% | 6.04 | -0.49% | -0.65% | |
| 2021-01-08 | 6.07 | 6.11 | 5.92 | 6.01 | -2.28% | -0.12% | -0.97% | 14,416,200 | 86,749,000 | 110% | 6.02 | -2.62% | 6.11 | -0.29% | 6.10 | -0.15% | 6.07 | -0.61% | -0.61% | |
| 2021-01-07 | 6.13 | 6.27 | 6.11 | 6.15 | 0.16% | -0.47% | 0.72% | 16,893,200 | 104,388,000 | 124% | 6.18 | 0.75% | 6.13 | 0.67% | 6.11 | 0.54% | 6.11 | -0.70% | -0.59% | |
| 2021-01-06 | 6.09 | 6.17 | 6.07 | 6.14 | 0.66% | 0.11% | -0.15% | 13,342,000 | 81,823,000 | 92% | 6.13 | 1.01% | 6.09 | 0.46% | 6.07 | 0.36% | 6.15 | -1.11% | -0.53% | |
| 2021-01-05 | 6.07 | 6.15 | 6.02 | 6.10 | 0.16% | 0.46% | -1.90% | 14,146,400 | 85,901,000 | 88% | 6.07 | 0.13% | 6.06 | 0.25% | 6.05 | 0.45% | 6.22 | -0.48% | -0.40% | |
| 2021-01-04 | 6.08 | 6.12 | 6.02 | 6.09 | -0.16% | 0.43% | -2.53% | 12,736,200 | 77,238,000 | 79% | 6.06 | 0.27% | 6.05 | 0.27% | 6.02 | -0.22% | 6.25 | -0.56% | -0.38% | |
| 2020-12-31 | 6.01 | 6.10 | 5.98 | 6.10 | 1.50% | 0.86% | -2.91% | 11,080,500 | 67,011,000 | 68% | 6.05 | 0.52% | 6.03 | 0.47% | 6.04 | -1.16% | 6.28 | -0.66% | -0.37% | |
| 2020-12-30 | 6.01 | 6.05 | 5.99 | 6.01 | 0.00% | -0.12% | -4.98% | 7,594,600 | 45,693,000 | 45% | 6.02 | -0.07% | 6.00 | -0.55% | 6.11 | -1.53% | 6.33 | -0.35% | -0.34% | |
| 2020-12-29 | 5.99 | 6.06 | 5.99 | 6.01 | 0.17% | -0.18% | -5.31% | 7,941,900 | 47,819,000 | 45% | 6.02 | 0.47% | 6.04 | -1.58% | 6.20 | -1.65% | 6.35 | -0.38% | -0.33% | |
| 2020-12-28 | 6.15 | 6.16 | 5.88 | 6.00 | -3.07% | 0.12% | -5.82% | 24,640,200 | 147,661,000 | 140% | 5.99 | -3.40% | 6.13 | -3.07% | 6.31 | -1.59% | 6.37 | -1.15% | -0.30% | |
| 2020-12-25 | 6.19 | 6.24 | 6.15 | 6.19 | 0.00% | -0.23% | -3.96% | 7,145,600 | 44,330,000 | 44% | 6.20 | -1.01% | 6.33 | -1.53% | 6.41 | -0.37% | 6.45 | -0.16% | -0.20% | |
| 2020-12-24 | 6.37 | 6.38 | 6.15 | 6.19 | -3.28% | -1.23% | -4.11% | 21,945,500 | 137,532,000 | 131% | 6.27 | -2.38% | 6.43 | -0.88% | 6.43 | -0.92% | 6.46 | -0.40% | -0.20% | |
| 2020-12-23 | 6.54 | 6.54 | 6.37 | 6.40 | -2.44% | -0.31% | -1.25% | 23,613,800 | 151,591,000 | 159% | 6.42 | -2.21% | 6.48 | -0.42% | 6.49 | -0.15% | 6.48 | -0.09% | -0.18% | |
| 2020-12-22 | 6.46 | 6.62 | 6.44 | 6.56 | 1.23% | -0.08% | 1.13% | 25,612,100 | 168,143,000 | 192% | 6.57 | 2.15% | 6.51 | 0.34% | 6.50 | 0.34% | 6.49 | 0.22% | -0.23% | |
| 2020-12-21 | 6.45 | 6.49 | 6.37 | 6.48 | 0.31% | 0.82% | 0.11% | 12,238,400 | 78,657,000 | 98% | 6.43 | -0.76% | 6.49 | 0.03% | 6.48 | -0.26% | 6.47 | -0.26% | -0.31% | |
| 2020-12-18 | 6.55 | 6.55 | 6.44 | 6.46 | -1.52% | -0.25% | -0.46% | 13,038,100 | 84,433,000 | 101% | 6.48 | -1.02% | 6.49 | -0.22% | 6.50 | 0.11% | 6.49 | -0.43% | -0.34% | |
| 2020-12-17 | 6.45 | 6.61 | 6.42 | 6.56 | 1.08% | 0.26% | 0.64% | 16,017,400 | 104,804,000 | 123% | 6.54 | 1.87% | 6.50 | 0.23% | 6.49 | 0.42% | 6.52 | -0.38% | -0.32% | |
| 2020-12-16 | 6.45 | 6.50 | 6.35 | 6.49 | -0.61% | 1.04% | -0.81% | 13,012,900 | 83,577,000 | 94% | 6.42 | -1.71% | 6.48 | -0.09% | 6.46 | -0.05% | 6.54 | -0.29% | -0.39% | |
| 2020-12-15 | 6.54 | 6.58 | 6.50 | 6.53 | -0.31% | -0.08% | -0.49% | 7,566,500 | 49,444,000 | 55% | 6.54 | 0.34% | 6.49 | 0.42% | 6.47 | 0.00% | 6.56 | -0.06% | -0.48% | |
| 2020-12-14 | 6.49 | 6.60 | 6.39 | 6.55 | 1.08% | 0.57% | -0.24% | 14,399,900 | 93,790,000 | 103% | 6.51 | 1.07% | 6.46 | 0.53% | 6.47 | -0.26% | 6.57 | -0.12% | -0.47% | |
| 2020-12-11 | 6.41 | 6.53 | 6.36 | 6.48 | 1.25% | 0.56% | -1.43% | 14,572,700 | 93,900,000 | 104% | 6.44 | 0.72% | 6.43 | -0.39% | 6.48 | -0.96% | 6.57 | -0.21% | -0.45% | |
| 2020-12-10 | 6.38 | 6.44 | 6.33 | 6.40 | 0.31% | 0.03% | -2.85% | 6,790,200 | 43,447,000 | 49% | 6.40 | -0.48% | 6.45 | -0.86% | 6.55 | -0.80% | 6.59 | -0.18% | -0.43% | |
| 2020-12-09 | 6.44 | 6.49 | 6.38 | 6.38 | -0.93% | -0.76% | -3.33% | 11,320,000 | 72,772,000 | 77% | 6.43 | -1.11% | 6.51 | -1.30% | 6.60 | -0.42% | 6.60 | -0.56% | -0.41% | |
| 2020-12-08 | 6.56 | 6.57 | 6.44 | 6.44 | -1.83% | -0.94% | -2.97% | 14,108,400 | 91,725,000 | 83% | 6.50 | -1.04% | 6.60 | -0.98% | 6.63 | -0.29% | 6.64 | -0.60% | -0.35% | |
| 2020-12-07 | 6.70 | 6.72 | 6.50 | 6.56 | -2.24% | -0.14% | -1.75% | 17,835,200 | 117,152,000 | 96% | 6.57 | -2.26% | 6.66 | -0.37% | 6.65 | -0.14% | 6.68 | -0.54% | -0.27% | |
| 2020-12-04 | 6.70 | 6.77 | 6.67 | 6.71 | 0.00% | -0.16% | -0.04% | 14,664,900 | 98,565,000 | 76% | 6.72 | 0.36% | 6.69 | 0.50% | 6.66 | 0.42% | 6.71 | -0.28% | -0.19% | | |
|
