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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-08-16 | 7.36 | 7.45 | 7.34 | 7.38 | -0.14% | -0.39% | 0.65% | 2,659,500 | 19,704,000 | 103% | 7.41 | 1.81% | 7.38 | -0.32% | 7.40 | 0.29% | 7.33 | -0.07% | -0.44% |  |
| 2019-08-15 | 7.27 | 7.39 | 7.13 | 7.39 | 1.65% | 1.55% | 0.72% | 3,171,100 | 23,076,000 | 122% | 7.28 | -0.47% | 7.41 | -0.43% | 7.38 | -0.04% | 7.34 | -0.37% | -0.48% | |
| 除权分界线,2019年08月15日,10股派1.700元(以下数据已经复权) |
| 2019-08-14 | 7.40 | 7.40 | 7.26 | 7.27 | -0.68% | -0.56% | -1.28% | 2,640,300 | 19,752,000 | 108% | 7.31 | 0.11% | 7.44 | 0.72% | 7.38 | 0.70% | 7.36 | -0.07% | -0.49% | |
| 2019-08-13 | 7.21 | 7.34 | 7.19 | 7.32 | 0.69% | 0.23% | -0.66% | 3,094,300 | 23,124,000 | 131% | 7.30 | 1.30% | 7.39 | 1.04% | 7.33 | 1.16% | 7.37 | -0.22% | -0.54% | |
| 2019-08-12 | 7.04 | 7.29 | 7.03 | 7.27 | 3.27% | 0.85% | -1.56% | 3,695,600 | 27,270,000 | 160% | 7.21 | 1.58% | 7.31 | 1.29% | 7.25 | 0.15% | 7.39 | -0.47% | -0.58% | |
| 2019-08-09 | 7.08 | 7.16 | 7.02 | 7.04 | 0.43% | -0.80% | -5.12% | 2,104,500 | 15,294,000 | 92% | 7.10 | 0.91% | 7.22 | 0.70% | 7.24 | -0.63% | 7.42 | -0.51% | -0.59% |  |
| 2019-08-08 | 7.07 | 7.07 | 6.99 | 7.01 | 0.43% | -0.33% | -6.01% | 1,641,500 | 11,824,000 | 73% | 7.03 | 0.57% | 7.17 | -0.94% | 7.28 | -0.83% | 7.46 | -0.56% | -0.57% | |
| 2019-08-07 | 7.03 | 7.04 | 6.94 | 6.98 | -0.29% | -0.19% | -6.93% | 1,615,300 | 11,571,000 | 70% | 6.99 | 0.20% | 7.23 | -1.22% | 7.34 | -0.89% | 7.50 | -0.65% | -0.54% | |
| 2019-08-06 | 7.13 | 7.17 | 6.84 | 7.00 | -2.64% | 0.30% | -7.27% | 3,337,300 | 23,860,000 | 143% | 6.98 | -3.84% | 7.32 | -2.15% | 7.41 | -1.83% | 7.55 | -1.02% | -0.47% | |
| 2019-08-05 | 7.30 | 7.33 | 7.18 | 7.19 | -1.91% | -0.94% | -5.73% | 2,046,500 | 15,202,000 | 98% | 7.26 | -0.64% | 7.48 | -0.77% | 7.55 | -0.59% | 7.63 | -0.42% | -0.37% | |
| 2019-08-02 | 7.33 | 7.34 | 7.26 | 7.33 | -0.81% | 0.34% | -4.30% | 2,397,200 | 17,919,000 | 111% | 7.31 | -0.99% | 7.54 | -0.96% | 7.59 | -0.63% | 7.66 | -0.55% | -0.33% | |
| 2019-08-01 | 7.43 | 7.46 | 7.32 | 7.39 | -0.81% | 0.16% | -4.04% | 2,151,700 | 16,241,000 | 99% | 7.38 | -1.05% | 7.62 | -0.42% | 7.64 | -0.47% | 7.70 | -0.44% | -0.29% | |
| 2019-07-31 | 7.50 | 7.51 | 7.40 | 7.45 | -0.53% | -0.08% | -3.68% | 1,720,100 | 13,118,000 | 76% | 7.46 | -0.57% | 7.65 | -0.34% | 7.68 | -0.38% | 7.74 | -0.55% | -0.25% | |
| 2019-07-30 | 7.44 | 7.53 | 7.44 | 7.49 | 0.67% | -0.12% | -3.70% | 2,269,800 | 17,407,000 | 93% | 7.50 | 0.36% | 7.67 | -0.25% | 7.71 | -0.12% | 7.78 | -0.61% | -0.20% | |
| 2019-07-29 | 7.60 | 7.60 | 7.40 | 7.44 | -1.98% | -0.43% | -4.93% | 2,906,400 | 22,211,000 | 109% | 7.47 | -1.20% | 7.69 | -0.80% | 7.71 | -0.32% | 7.83 | -0.57% | -0.13% | |
| 2019-07-26 | 7.55 | 7.60 | 7.52 | 7.59 | 0.53% | 0.36% | -3.57% | 1,621,200 | 12,536,000 | 57% | 7.56 | -0.07% | 7.75 | 0.07% | 7.74 | -0.31% | 7.87 | -0.33% | -0.07% | |
| 2019-07-25 | 7.60 | 7.63 | 7.54 | 7.55 | -0.66% | -0.24% | -4.39% | 1,744,200 | 13,497,000 | 54% | 7.57 | -0.66% | 7.75 | 0.10% | 7.76 | -0.30% | 7.90 | -0.23% | -0.02% | |
| 2019-07-24 | 7.58 | 7.68 | 7.55 | 7.60 | 0.40% | -0.24% | -3.98% | 1,896,500 | 14,770,000 | 49% | 7.62 | 0.99% | 7.74 | -0.28% | 7.79 | -0.63% | 7.92 | 0.00% | 0.02% |  |
| 2019-07-23 | 7.51 | 7.58 | 7.49 | 7.57 | 0.53% | 0.36% | -4.36% | 1,496,700 | 11,544,000 | 38% | 7.54 | -0.15% | 7.76 | -0.45% | 7.84 | -0.75% | 7.92 | 0.01% | 0.02% | |
| 2019-07-22 | 7.64 | 7.68 | 7.39 | 7.53 | -1.44% | -0.32% | -4.85% | 2,749,600 | 21,238,000 | 70% | 7.55 | -1.44% | 7.80 | -1.13% | 7.89 | -0.58% | 7.91 | 0.00% | 0.03% | |
| 2019-07-19 | 7.65 | 7.71 | 7.62 | 7.64 | 0.13% | -0.31% | -3.46% | 2,579,500 | 20,207,000 | 63% | 7.66 | 0.03% | 7.89 | -0.81% | 7.94 | -0.29% | 7.91 | -0.13% | 0.02% | |
| 2019-07-18 | 7.79 | 7.79 | 7.62 | 7.63 | -2.18% | -0.42% | -3.71% | 3,327,300 | 26,060,000 | 82% | 7.66 | -1.91% | 7.95 | -0.51% | 7.96 | -0.16% | 7.92 | -0.13% | 0.05% | |
| 2019-07-17 | 7.86 | 7.86 | 7.78 | 7.80 | -0.64% | -0.14% | -1.69% | 3,390,300 | 27,057,000 | 86% | 7.81 | -0.54% | 7.99 | 0.04% | 7.98 | 0.20% | 7.93 | -0.01% | 0.11% | |
| 2019-07-16 | 7.79 | 7.90 | 7.79 | 7.85 | 0.38% | -0.04% | -1.07% | 4,096,900 | 32,868,000 | 106% | 7.85 | 0.63% | 7.99 | 0.30% | 7.96 | 0.39% | 7.94 | 0.04% | 0.17% | |
| 2019-07-15 | 7.88 | 7.88 | 7.70 | 7.82 | -0.26% | 0.21% | -1.41% | 4,735,300 | 37,758,000 | 123% | 7.80 | -0.04% | 7.97 | 0.33% | 7.93 | 0.47% | 7.93 | 0.03% | 0.22% | |
| 2019-07-12 | 7.83 | 7.89 | 7.67 | 7.84 | 0.00% | 0.42% | -1.13% | 5,522,500 | 44,055,000 | 146% | 7.81 | 0.35% | 7.94 | 0.63% | 7.89 | 0.15% | 7.93 | 0.19% | 0.28% | |
| 2019-07-11 | 7.65 | 7.86 | 7.64 | 7.84 | 3.70% | 0.77% | -0.95% | 7,747,300 | 61,589,000 | 219% | 7.78 | 2.17% | 7.89 | 1.34% | 7.88 | 0.29% | 7.92 | 0.15% | 0.29% | |
| 2019-07-10 | 7.65 | 7.68 | 7.54 | 7.56 | -1.18% | -0.72% | -4.34% | 1,949,800 | 15,179,000 | 62% | 7.62 | 0.24% | 7.79 | -0.73% | 7.86 | -0.48% | 7.90 | 0.00% | 0.31% | |
| 2019-07-09 | 7.59 | 7.66 | 7.53 | 7.65 | 1.19% | 0.70% | -3.20% | 2,209,900 | 17,165,000 | 64% | 7.60 | -0.34% | 7.84 | -0.63% | 7.90 | -0.53% | 7.90 | 0.18% | 0.35% | |
| 2019-07-08 | 7.86 | 7.86 | 7.54 | 7.56 | 0.00% | -0.83% | -4.17% | 4,406,600 | 34,341,000 | 123% | 7.62 | -2.53% | 7.89 | -1.13% | 7.94 | -0.56% | 7.89 | -0.08% | 0.36% | | |
|
