泰合健康( 000790.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 | 6.04 | 6.29 | 5.95 | 6.17 | 2.32% | 0.33% | 2.25% | 29,555,800 | 181,762,000 | 124% | 6.15 | 2.23% | 6.05 | 1.85% | 6.01 | 1.35% | 6.03 | 0.50% | 0.57% |  |
| 2019-04-22 | 5.88 | 6.13 | 5.88 | 6.03 | 2.03% | 0.23% | 0.43% | 20,672,800 | 124,367,000 | 88% | 6.02 | 2.44% | 5.94 | 0.41% | 5.93 | 0.61% | 6.00 | 0.37% | 0.54% |  |
| 2019-04-19 | 5.88 | 5.91 | 5.82 | 5.91 | 0.68% | 0.63% | -1.20% | 11,387,200 | 66,872,000 | 44% | 5.87 | -0.46% | 5.92 | 0.19% | 5.90 | 0.36% | 5.98 | 0.10% | 0.54% | |
| 2019-04-18 | 6.00 | 6.01 | 5.85 | 5.87 | -1.68% | -0.51% | -1.77% | 15,747,200 | 92,915,000 | 56% | 5.90 | -1.11% | 5.91 | 0.19% | 5.87 | -2.02% | 5.98 | 0.25% | 0.59% | |
| 2019-04-17 | 5.93 | 6.05 | 5.88 | 5.97 | 0.67% | 0.07% | 0.15% | 18,615,400 | 111,057,000 | 65% | 5.97 | 1.86% | 5.90 | 1.03% | 6.00 | -0.89% | 5.96 | 0.39% | 0.61% | |
| 2019-04-16 | 5.76 | 5.93 | 5.74 | 5.93 | 2.24% | 1.25% | -0.13% | 17,242,500 | 100,985,000 | 58% | 5.86 | -0.15% | 5.84 | -3.20% | 6.05 | 0.07% | 5.94 | 0.47% | 0.62% | |
| 2019-04-15 | 5.84 | 5.98 | 5.80 | 5.80 | 0.17% | -1.13% | -1.86% | 18,285,700 | 107,270,000 | 59% | 5.87 | 1.09% | 6.03 | -1.28% | 6.05 | 0.35% | 5.91 | 0.82% | 0.62% | |
| 2019-04-12 | 5.95 | 5.95 | 5.70 | 5.79 | -3.66% | -0.22% | -1.23% | 23,457,600 | 136,118,000 | 73% | 5.80 | -6.87% | 6.11 | -0.31% | 6.02 | -0.08% | 5.86 | 0.19% | 0.54% | |
| 2019-04-11 | 6.26 | 6.45 | 6.00 | 6.01 | -2.59% | -3.55% | 2.72% | 41,732,100 | 260,019,000 | 142% | 6.23 | 1.24% | 6.13 | 2.27% | 6.03 | 1.57% | 5.85 | 1.25% | 0.59% | |
| 2019-04-10 | 5.89 | 6.49 | 5.86 | 6.17 | 3.87% | 0.24% | 6.77% | 45,528,900 | 280,238,000 | 166% | 6.16 | 4.86% | 5.99 | 1.97% | 5.94 | 1.87% | 5.78 | 1.39% | 0.50% | |
| 2019-04-09 | 5.92 | 5.96 | 5.79 | 5.94 | -0.83% | 1.19% | 4.21% | 21,554,300 | 126,515,000 | 84% | 5.87 | -0.02% | 5.88 | 0.46% | 5.83 | 0.83% | 5.70 | 0.14% | 0.38% | |
| 2019-04-08 | 5.96 | 6.06 | 5.70 | 5.99 | 1.87% | 2.03% | 5.24% | 40,024,200 | 234,999,000 | 152% | 5.87 | -0.26% | 5.85 | 0.93% | 5.78 | 1.98% | 5.69 | 0.42% | 0.45% | |
| 2019-04-04 | 5.79 | 6.03 | 5.76 | 5.88 | 1.38% | -0.10% | 3.74% | 31,344,000 | 184,483,000 | 120% | 5.89 | 2.06% | 5.80 | 1.76% | 5.67 | 1.03% | 5.67 | 0.53% | 0.52% | |
| 2019-04-03 | 5.68 | 5.84 | 5.65 | 5.80 | 1.75% | 0.57% | 2.87% | 25,646,700 | 147,913,000 | 93% | 5.77 | 0.89% | 5.70 | 2.48% | 5.61 | 0.59% | 5.64 | 0.50% | 0.53% | |
| 2019-04-02 | 5.72 | 5.81 | 5.63 | 5.70 | -0.52% | -0.28% | 1.60% | 27,188,500 | 155,404,000 | 99% | 5.72 | 1.74% | 5.56 | 0.67% | 5.58 | 0.60% | 5.61 | 0.52% | 0.51% | |
| 2019-04-01 | 5.41 | 5.77 | 5.40 | 5.73 | 6.70% | 1.99% | 2.67% | 31,628,300 | 177,686,000 | 108% | 5.62 | 5.42% | 5.52 | 0.35% | 5.54 | -0.56% | 5.58 | 0.49% | 0.53% | |
| 2019-03-29 | 5.37 | 5.49 | 5.15 | 5.37 | -1.47% | 0.77% | -3.31% | 27,322,300 | 145,613,000 | 91% | 5.33 | -5.28% | 5.50 | -1.82% | 5.57 | -1.66% | 5.55 | 0.02% | 0.50% | |
| 2019-03-28 | 5.63 | 5.76 | 5.40 | 5.45 | -3.37% | -3.13% | -1.85% | 19,756,400 | 111,149,000 | 72% | 5.63 | 0.39% | 5.60 | -0.97% | 5.67 | 0.05% | 5.55 | 0.62% | 0.51% | |
| 2019-03-27 | 5.56 | 5.75 | 5.46 | 5.64 | 1.99% | 0.64% | 2.19% | 21,578,700 | 120,919,000 | 78% | 5.60 | 0.54% | 5.66 | -0.63% | 5.67 | 0.44% | 5.52 | 0.36% | 0.44% | |
| 2019-03-26 | 5.69 | 5.69 | 5.47 | 5.53 | -1.95% | -0.79% | 0.56% | 16,740,600 | 93,304,000 | 60% | 5.57 | -3.03% | 5.69 | 0.07% | 5.64 | 0.61% | 5.50 | 0.24% | 0.48% | |
| 2019-03-25 | 5.70 | 5.91 | 5.60 | 5.64 | -3.59% | -1.88% | 2.81% | 28,766,900 | 165,359,000 | 100% | 5.75 | 0.74% | 5.69 | 1.23% | 5.61 | 1.17% | 5.49 | 0.85% | 0.56% | |
| 2019-03-22 | 5.66 | 5.95 | 5.47 | 5.85 | 2.99% | 2.52% | 7.54% | 41,043,700 | 234,180,000 | 145% | 5.71 | 1.26% | 5.62 | 1.65% | 5.54 | 1.60% | 5.44 | 1.10% | 0.56% | |
| 2019-03-21 | 5.41 | 5.74 | 5.40 | 5.68 | 4.22% | 0.80% | 5.56% | 41,694,200 | 234,931,000 | 153% | 5.64 | 3.59% | 5.53 | 2.01% | 5.45 | 1.96% | 5.38 | 0.60% | 0.53% | |
| 2019-03-20 | 5.50 | 5.52 | 5.35 | 5.45 | -2.33% | 0.18% | 1.89% | 22,493,200 | 122,354,000 | 81% | 5.44 | -0.68% | 5.42 | 0.95% | 5.35 | 0.24% | 5.35 | 0.32% | 0.65% | |
| 2019-03-19 | 5.37 | 5.63 | 5.30 | 5.58 | 3.91% | 1.88% | 4.65% | 43,357,600 | 237,490,000 | 155% | 5.48 | 3.44% | 5.37 | 2.74% | 5.34 | 0.49% | 5.33 | 0.68% | 0.71% | |
| 2019-03-18 | 5.27 | 5.38 | 5.16 | 5.37 | 2.87% | 1.42% | 1.40% | 22,879,000 | 121,140,000 | 86% | 5.30 | 1.50% | 5.23 | -0.53% | 5.31 | 0.21% | 5.30 | 0.19% | 0.74% | |
| 2019-03-15 | 5.17 | 5.29 | 5.13 | 5.22 | 1.56% | 0.06% | -1.25% | 19,319,800 | 100,799,000 | 71% | 5.22 | 1.16% | 5.26 | -1.56% | 5.30 | -0.02% | 5.29 | 0.13% | 0.84% | |
| 2019-03-14 | 5.33 | 5.37 | 5.03 | 5.14 | -2.47% | -0.33% | -2.63% | 19,709,200 | 101,637,000 | 73% | 5.16 | -3.81% | 5.34 | -0.24% | 5.30 | -0.92% | 5.28 | -0.02% | 0.90% | |
| 2019-03-13 | 5.42 | 5.46 | 5.23 | 5.27 | -3.66% | -1.70% | -0.19% | 24,971,500 | 133,878,000 | 94% | 5.36 | -1.16% | 5.35 | 0.70% | 5.35 | 0.38% | 5.28 | 0.74% | 1.06% | |
| 2019-03-12 | 5.42 | 5.65 | 5.31 | 5.47 | 0.00% | 0.85% | 4.37% | 34,198,200 | 185,507,000 | 126% | 5.42 | 3.43% | 5.31 | -0.08% | 5.33 | 0.83% | 5.24 | 0.96% | 1.17% | | |
|
