金陵药业( 000919.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 | 8.59 | 8.72 | 8.40 | 8.51 | -1.16% | -0.47% | -2.12% | 6,101,100 | 52,165,000 | 73% | 8.55 | -1.92% | 8.70 | -0.82% | 8.78 | -0.22% | 8.69 | 0.17% | 0.77% |  |
| 2019-04-22 | 8.87 | 8.93 | 8.58 | 8.61 | -3.04% | -1.23% | -0.80% | 6,175,400 | 53,834,000 | 75% | 8.72 | -1.59% | 8.77 | -0.95% | 8.80 | -0.17% | 8.68 | 0.38% | 0.81% | |
| 2019-04-19 | 8.89 | 8.91 | 8.77 | 8.88 | -0.11% | 0.25% | 2.71% | 5,279,300 | 46,762,000 | 63% | 8.86 | 1.17% | 8.86 | 0.64% | 8.81 | 0.72% | 8.65 | 0.47% | 0.87% | |
| 2019-04-18 | 8.84 | 8.89 | 8.65 | 8.89 | 0.57% | 1.53% | 3.30% | 6,379,900 | 55,860,000 | 75% | 8.76 | -1.86% | 8.80 | -0.14% | 8.75 | 0.46% | 8.61 | 0.58% | 0.87% | |
| 2019-04-17 | 9.06 | 9.10 | 8.80 | 8.84 | -0.56% | -0.92% | 3.32% | 9,769,800 | 87,171,000 | 116% | 8.92 | 2.48% | 8.81 | 1.42% | 8.71 | 0.82% | 8.56 | 0.99% | 0.87% |  |
| 2019-04-16 | 8.75 | 8.89 | 8.56 | 8.89 | 1.25% | 2.11% | 4.93% | 9,302,800 | 80,989,000 | 112% | 8.71 | -1.17% | 8.69 | 0.66% | 8.64 | 0.62% | 8.47 | 0.91% | 0.82% | |
| 2019-04-15 | 8.55 | 9.07 | 8.55 | 8.78 | 4.03% | -0.33% | 4.57% | 15,184,200 | 133,760,000 | 187% | 8.81 | 5.07% | 8.63 | 1.65% | 8.58 | 1.51% | 8.40 | 1.59% | 0.77% | |
| 2019-04-12 | 8.36 | 8.52 | 8.21 | 8.44 | 0.96% | 0.67% | 2.12% | 6,381,100 | 53,500,000 | 86% | 8.38 | -1.06% | 8.49 | 0.04% | 8.46 | 0.21% | 8.27 | 0.61% | 0.64% | |
| 2019-04-11 | 8.62 | 8.68 | 8.35 | 8.36 | -2.90% | -1.35% | 1.77% | 6,798,900 | 57,616,000 | 93% | 8.47 | -1.19% | 8.49 | 0.27% | 8.44 | 0.69% | 8.22 | 0.81% | 0.62% | |
| 2019-04-10 | 8.33 | 8.75 | 8.27 | 8.61 | 3.24% | 0.40% | 5.66% | 9,914,600 | 85,028,000 | 136% | 8.58 | 2.38% | 8.47 | 1.23% | 8.38 | 1.37% | 8.15 | 1.14% | 0.55% | |
| 2019-04-09 | 8.35 | 8.53 | 8.28 | 8.34 | -0.95% | -0.44% | 3.51% | 6,618,100 | 55,437,000 | 91% | 8.38 | -0.49% | 8.36 | 0.80% | 8.27 | 0.98% | 8.06 | 0.61% | 0.48% | |
| 2019-04-08 | 8.30 | 8.65 | 8.24 | 8.42 | 1.69% | 0.02% | 5.14% | 9,975,700 | 83,975,000 | 143% | 8.42 | 1.93% | 8.30 | 1.69% | 8.19 | 1.68% | 8.01 | 0.95% | 0.46% | |
| 2019-04-04 | 8.21 | 8.33 | 8.18 | 8.28 | 0.85% | 0.25% | 4.37% | 5,952,600 | 49,161,000 | 92% | 8.26 | 1.02% | 8.16 | 1.08% | 8.05 | 1.00% | 7.93 | 0.48% | 0.41% | |
| 2019-04-03 | 8.01 | 8.33 | 7.96 | 8.21 | 1.99% | 0.42% | 3.99% | 7,882,000 | 64,443,000 | 122% | 8.18 | 1.41% | 8.07 | 1.59% | 7.97 | 1.01% | 7.90 | 0.61% | 0.40% | |
| 2019-04-02 | 8.09 | 8.13 | 7.96 | 8.05 | -0.37% | -0.15% | 2.59% | 7,330,400 | 59,095,000 | 117% | 8.06 | 0.89% | 7.95 | 1.11% | 7.89 | 0.54% | 7.85 | 0.45% | 0.38% | |
| 2019-04-01 | 7.85 | 8.09 | 7.84 | 8.08 | 3.86% | 1.11% | 3.43% | 8,928,500 | 71,346,000 | 145% | 7.99 | 3.73% | 7.86 | 1.00% | 7.85 | 0.72% | 7.81 | 0.48% | 0.38% | |
| 2019-03-29 | 7.65 | 7.84 | 7.52 | 7.78 | 2.10% | 0.99% | 0.06% | 5,052,300 | 38,924,000 | 76% | 7.70 | -1.26% | 7.78 | -0.56% | 7.79 | -0.13% | 7.78 | 0.27% | 0.42% | |
| 2019-03-28 | 7.93 | 7.96 | 7.60 | 7.62 | -3.91% | -2.33% | -1.73% | 6,530,800 | 50,951,000 | 89% | 7.80 | -0.15% | 7.83 | 0.19% | 7.80 | -0.04% | 7.75 | 0.35% | 0.47% | |
| 2019-03-27 | 7.73 | 7.95 | 7.62 | 7.93 | 2.72% | 1.48% | 2.63% | 8,079,400 | 63,134,000 | 114% | 7.81 | -0.51% | 7.81 | 0.17% | 7.81 | 0.21% | 7.73 | 0.21% | 0.47% | |
| 2019-03-26 | 7.78 | 8.02 | 7.68 | 7.72 | 0.13% | -1.71% | 0.12% | 9,252,900 | 72,675,000 | 136% | 7.85 | 1.87% | 7.80 | 0.37% | 7.79 | 0.44% | 7.71 | 0.36% | 0.52% | |
| 2019-03-25 | 7.67 | 7.77 | 7.64 | 7.71 | -1.28% | 0.00% | 0.35% | 4,227,400 | 32,594,000 | 61% | 7.71 | -0.64% | 7.77 | -0.05% | 7.76 | 0.00% | 7.68 | 0.46% | 0.57% | |
| 2019-03-22 | 7.81 | 7.83 | 7.69 | 7.81 | -0.26% | 0.64% | 2.12% | 3,909,100 | 30,333,000 | 53% | 7.76 | -0.78% | 7.77 | 0.08% | 7.76 | 0.52% | 7.65 | 0.47% | 0.59% | |
| 2019-03-21 | 7.75 | 7.92 | 7.72 | 7.83 | 0.90% | 0.12% | 2.86% | 5,439,400 | 42,544,000 | 71% | 7.82 | 1.15% | 7.77 | 0.34% | 7.72 | 0.67% | 7.61 | 0.32% | 0.58% | |
| 2019-03-20 | 7.72 | 7.84 | 7.67 | 7.76 | 0.52% | 0.36% | 2.27% | 5,139,700 | 39,740,000 | 67% | 7.73 | -0.21% | 7.74 | 0.60% | 7.67 | 0.10% | 7.59 | 0.44% | 0.62% | |
| 2019-03-19 | 7.78 | 7.82 | 7.67 | 7.72 | -0.64% | -0.36% | 2.18% | 6,245,300 | 48,391,000 | 78% | 7.75 | 0.09% | 7.70 | 0.79% | 7.66 | 0.21% | 7.56 | 0.48% | 0.66% | |
| 2019-03-18 | 8.00 | 8.09 | 7.62 | 7.77 | -1.77% | 0.37% | 3.34% | 11,936,300 | 92,395,000 | 152% | 7.74 | 1.55% | 7.64 | 0.61% | 7.64 | 1.03% | 7.52 | 0.89% | 0.66% | |
| 2019-03-15 | 7.38 | 7.91 | 7.35 | 7.91 | 7.77% | 3.76% | 6.13% | 12,402,200 | 94,546,000 | 169% | 7.62 | 3.15% | 7.59 | -0.05% | 7.56 | 0.89% | 7.45 | 0.77% | 0.63% | |
| 2019-03-14 | 7.50 | 7.57 | 7.30 | 7.34 | -3.04% | -0.68% | -0.76% | 4,505,900 | 33,299,000 | 67% | 7.39 | -3.58% | 7.59 | 0.37% | 7.50 | -0.12% | 7.40 | 0.29% | 0.58% | |
| 2019-03-13 | 7.71 | 7.77 | 7.48 | 7.57 | -1.82% | -1.23% | 2.64% | 6,219,900 | 47,669,000 | 97% | 7.66 | 0.26% | 7.57 | 1.22% | 7.51 | 0.73% | 7.38 | 0.71% | 0.60% | |
| 2019-03-12 | 7.66 | 7.73 | 7.56 | 7.71 | 0.00% | 0.86% | 5.28% | 9,378,700 | 71,694,000 | 148% | 7.64 | 2.98% | 7.47 | 0.99% | 7.45 | 1.14% | 7.32 | 0.88% | 0.62% | | |
|
