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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-01-15 | 6.68 | 6.87 | 6.55 | 6.81 | 1.34% | 1.46% | -9.26% | 6,446,100 | 43,268,000 | 44% | 6.71 | -0.36% | 6.83 | -1.92% | 6.98 | -1.72% | 7.51 | -0.83% | -0.16% |  |
| 2021-01-14 | 6.71 | 6.81 | 6.65 | 6.72 | 0.30% | -0.24% | -11.21% | 6,150,700 | 41,431,000 | 38% | 6.74 | -2.77% | 6.97 | -1.58% | 7.10 | -2.31% | 7.57 | -0.46% | -0.04% | |
| 2021-01-13 | 7.24 | 7.25 | 6.70 | 6.70 | -7.46% | -3.29% | -11.88% | 14,838,900 | 102,804,000 | 89% | 6.93 | -4.06% | 7.08 | -2.68% | 7.27 | -3.18% | 7.60 | -0.67% | 0.04% | |
| 2021-01-12 | 7.07 | 7.32 | 7.06 | 7.24 | 1.69% | 0.26% | -5.41% | 8,036,800 | 58,034,000 | 50% | 7.22 | 0.35% | 7.28 | -2.23% | 7.51 | -2.93% | 7.65 | 0.30% | 0.13% |  |
| 2021-01-11 | 7.33 | 7.39 | 7.06 | 7.12 | -3.39% | -1.06% | -6.70% | 9,631,700 | 69,309,000 | 57% | 7.20 | -2.67% | 7.44 | -2.68% | 7.74 | -0.62% | 7.63 | 0.08% | 0.07% | |
| 2021-01-08 | 7.57 | 7.65 | 7.20 | 7.37 | -3.53% | -0.31% | -3.34% | 10,211,200 | 75,488,000 | 62% | 7.39 | -3.71% | 7.65 | -3.11% | 7.78 | -0.41% | 7.63 | 0.17% | 0.11% | |
| 2021-01-07 | 7.83 | 7.84 | 7.58 | 7.64 | -1.93% | -0.49% | 0.37% | 12,026,000 | 92,332,000 | 74% | 7.68 | -1.30% | 7.89 | 0.28% | 7.82 | 0.31% | 7.61 | 0.26% | 0.10% | |
| 2021-01-06 | 7.88 | 7.94 | 7.65 | 7.79 | -2.87% | 0.14% | 2.61% | 16,623,700 | 129,315,000 | 99% | 7.78 | -3.40% | 7.87 | 0.22% | 7.79 | 0.66% | 7.59 | 0.08% | 0.10% | |
| 2021-01-05 | 7.63 | 8.42 | 7.56 | 8.02 | 4.84% | -0.41% | 5.72% | 27,492,900 | 221,398,000 | 163% | 8.05 | 4.91% | 7.85 | 2.51% | 7.74 | 2.76% | 7.59 | 0.93% | 0.11% | |
| 2021-01-04 | 7.60 | 7.86 | 7.56 | 7.65 | -0.52% | -0.34% | 1.78% | 18,442,600 | 141,559,000 | 103% | 7.68 | -0.56% | 7.66 | 0.95% | 7.53 | 1.20% | 7.52 | -1.44% | 0.04% | |
| 2020-12-31 | 7.58 | 7.82 | 7.56 | 7.69 | 0.79% | -0.38% | 0.84% | 17,181,500 | 132,625,000 | 83% | 7.72 | 1.78% | 7.59 | 2.46% | 7.44 | 1.29% | 7.63 | 0.38% | 0.39% | |
| 2020-12-30 | 7.33 | 7.79 | 7.25 | 7.63 | 3.39% | 0.61% | 0.43% | 17,248,000 | 130,809,000 | 80% | 7.58 | 2.10% | 7.41 | 1.94% | 7.35 | 0.23% | 7.60 | 0.28% | 0.38% | |
| 2020-12-29 | 7.30 | 7.53 | 7.28 | 7.38 | 0.14% | -0.65% | -2.59% | 13,757,100 | 102,187,000 | 63% | 7.43 | 3.48% | 7.27 | 0.61% | 7.33 | -1.09% | 7.58 | 0.23% | 0.36% | |
| 2020-12-28 | 7.19 | 7.41 | 6.98 | 7.37 | 2.36% | 2.67% | -2.50% | 14,787,200 | 106,146,000 | 63% | 7.18 | -0.07% | 7.22 | -1.78% | 7.41 | -1.17% | 7.56 | -0.30% | 0.35% | |
| 2020-12-25 | 7.16 | 7.32 | 7.07 | 7.20 | -0.14% | 0.24% | -5.04% | 11,576,300 | 83,148,000 | 45% | 7.18 | -1.59% | 7.35 | -2.22% | 7.50 | -2.94% | 7.58 | 0.46% | 0.52% | |
| 2020-12-24 | 7.41 | 7.45 | 7.21 | 7.21 | -3.61% | -1.22% | -4.47% | 13,930,700 | 101,677,000 | 50% | 7.30 | -2.46% | 7.52 | -0.91% | 7.73 | 0.08% | 7.55 | 0.15% | 0.53% | |
| 2020-12-23 | 7.50 | 7.61 | 7.37 | 7.48 | -1.45% | -0.04% | -0.74% | 20,597,700 | 154,140,000 | 69% | 7.48 | -2.58% | 7.59 | -3.21% | 7.72 | 0.20% | 7.54 | 0.20% | 1.00% | |
| 2020-12-22 | 7.71 | 7.88 | 7.45 | 7.59 | -1.43% | -1.18% | 0.92% | 23,553,700 | 180,914,000 | 85% | 7.68 | 1.23% | 7.84 | 0.75% | 7.71 | 0.76% | 7.52 | 0.25% | 0.98% | |
| 2020-12-21 | 7.40 | 7.83 | 7.31 | 7.70 | -1.66% | 1.48% | 2.64% | 30,750,800 | 233,339,000 | 120% | 7.59 | -6.34% | 7.78 | 0.30% | 7.65 | 0.12% | 7.50 | 0.20% | 0.95% | |
| 2020-12-18 | 7.58 | 8.27 | 7.58 | 7.83 | 4.12% | -3.36% | 4.58% | 44,015,800 | 356,618,000 | 208% | 8.10 | 9.06% | 7.76 | 5.42% | 7.64 | 3.71% | 7.49 | 2.06% | 0.92% | |
| 2020-12-17 | 7.31 | 7.75 | 7.13 | 7.52 | 1.48% | 1.22% | 2.51% | 22,965,200 | 170,599,000 | 124% | 7.43 | 1.59% | 7.36 | -0.88% | 7.37 | 0.05% | 7.34 | 0.26% | 0.71% | |
| 2020-12-16 | 7.22 | 7.44 | 7.18 | 7.41 | 1.51% | 1.33% | 1.27% | 16,908,800 | 123,656,000 | 102% | 7.31 | -0.16% | 7.43 | 0.86% | 7.36 | 0.31% | 7.32 | 0.10% | 0.68% | |
| 2020-12-15 | 7.50 | 7.54 | 7.16 | 7.30 | -4.70% | -0.34% | -0.14% | 22,688,500 | 166,202,000 | 150% | 7.33 | -3.01% | 7.36 | -0.22% | 7.34 | 0.06% | 7.31 | 0.14% | 0.67% | |
| 2020-12-14 | 7.29 | 7.80 | 7.18 | 7.66 | 2.13% | 1.43% | 4.93% | 32,599,300 | 246,194,000 | 260% | 7.55 | 4.56% | 7.38 | 1.56% | 7.34 | 1.17% | 7.30 | 1.42% | 0.66% | |
| 2020-12-11 | 7.37 | 7.59 | 7.02 | 7.50 | 0.00% | 3.83% | 4.20% | 38,599,500 | 278,820,000 | 383% | 7.22 | -2.19% | 7.27 | -0.25% | 7.25 | -0.08% | 7.20 | 0.57% | 0.51% |  |
| 2020-12-10 | 6.79 | 7.50 | 6.74 | 7.50 | 9.97% | 1.56% | 4.79% | 40,815,400 | 301,407,000 | 609% | 7.39 | 7.78% | 7.28 | 6.68% | 7.26 | 6.47% | 7.16 | 4.76% | 0.51% | |
| 2020-12-09 | 6.71 | 7.01 | 6.64 | 6.82 | 1.79% | -0.47% | -0.18% | 7,895,400 | 54,101,000 | 251% | 6.85 | 1.77% | 6.83 | 1.07% | 6.82 | 0.65% | 6.83 | 0.09% | 0.05% | |
| 2020-12-08 | 6.76 | 6.77 | 6.70 | 6.70 | -0.45% | -0.49% | -1.85% | 1,392,100 | 9,373,000 | 53% | 6.73 | -0.36% | 6.76 | -0.35% | 6.77 | -0.07% | 6.83 | -0.07% | 0.06% | |
| 2020-12-07 | 6.79 | 6.80 | 6.73 | 6.73 | -1.03% | -0.40% | -1.48% | 1,008,300 | 6,813,000 | 38% | 6.76 | -0.25% | 6.78 | -0.09% | 6.78 | 0.09% | 6.83 | -0.09% | 0.08% | |
| 2020-12-04 | 6.79 | 6.81 | 6.74 | 6.80 | 0.00% | 0.38% | -0.54% | 1,612,200 | 10,921,000 | 60% | 6.77 | -0.29% | 6.79 | 0.06% | 6.77 | -0.97% | 6.84 | -0.06% | 0.11% | | |
|
