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 | | | | | | | | | | |  | | | | | | | | | |  |
2019-02-22 | 6.80 | 6.90 | 6.79 | 6.90 | 0.88% | 0.57% | 3.05% | 2,537,700 | 17,410,000 | 106% | 6.86 | 0.41% | 6.84 | 0.18% | 6.82 | 0.50% | 6.70 | 0.47% | 0.41% |  |
2019-02-21 | 6.81 | 6.91 | 6.77 | 6.84 | 0.29% | 0.10% | 2.63% | 2,538,900 | 17,348,000 | 115% | 6.83 | 0.50% | 6.82 | 0.43% | 6.78 | 0.49% | 6.67 | 0.60% | 0.35% |  |
2019-02-20 | 6.84 | 6.85 | 6.75 | 6.82 | -0.29% | 0.31% | 2.94% | 1,423,800 | 9,681,000 | 69% | 6.80 | -0.43% | 6.80 | 0.47% | 6.75 | 0.60% | 6.63 | 0.46% | 0.27% |  |
2019-02-19 | 6.81 | 6.92 | 6.76 | 6.84 | 0.59% | 0.18% | 3.71% | 3,596,800 | 24,558,000 | 175% | 6.83 | 1.20% | 6.76 | 1.03% | 6.71 | 1.19% | 6.60 | 0.89% | 0.20% |  |
2019-02-18 | 6.67 | 6.81 | 6.65 | 6.80 | 2.72% | 0.79% | 4.02% | 2,511,300 | 16,944,000 | 138% | 6.75 | 1.46% | 6.69 | 0.84% | 6.63 | 0.94% | 6.54 | 0.54% | 0.10% |  |
2019-02-15 | 6.67 | 6.71 | 6.60 | 6.62 | -0.90% | -0.45% | 1.81% | 1,707,700 | 11,356,000 | 99% | 6.65 | -0.26% | 6.64 | 0.73% | 6.57 | 0.46% | 6.50 | 0.11% | 0.06% |  |
2019-02-14 | 6.64 | 6.75 | 6.61 | 6.68 | 0.45% | 0.19% | 2.85% | 2,264,000 | 15,095,000 | 133% | 6.67 | 0.83% | 6.59 | 1.04% | 6.54 | 0.94% | 6.50 | 0.42% | 0.10% |  |
2019-02-13 | 6.57 | 6.67 | 6.53 | 6.65 | 1.99% | 0.57% | 2.81% | 3,366,000 | 22,255,000 | 215% | 6.61 | 1.80% | 6.52 | 1.37% | 6.48 | 1.24% | 6.47 | 0.61% | 0.08% |  |
2019-02-12 | 6.42 | 6.54 | 6.41 | 6.52 | 1.40% | 0.38% | 1.42% | 2,583,500 | 16,780,000 | 198% | 6.50 | 1.53% | 6.43 | 1.45% | 6.40 | 0.76% | 6.43 | 0.22% | 0.03% |  |
2019-02-11 | 6.34 | 6.44 | 6.34 | 6.43 | 1.42% | 0.52% | 0.23% | 1,884,800 | 12,057,000 | 165% | 6.40 | 1.35% | 6.34 | 0.30% | 6.35 | -0.28% | 6.42 | -0.16% | 0.03% |  |
2019-02-01 | 6.24 | 6.36 | 6.23 | 6.34 | 1.77% | 0.44% | -1.32% | 719,000 | 4,538,000 | 69% | 6.31 | 0.67% | 6.32 | -0.17% | 6.37 | -0.89% | 6.43 | -0.14% | 0.07% |  |
2019-01-31 | 6.34 | 6.39 | 6.21 | 6.23 | -1.74% | -0.64% | -3.17% | 1,115,000 | 6,991,000 | 105% | 6.27 | -1.55% | 6.33 | -1.12% | 6.43 | -0.47% | 6.43 | -0.28% | 0.15% |  |
2019-01-30 | 6.31 | 6.45 | 6.23 | 6.34 | 0.16% | -0.46% | -1.74% | 1,499,600 | 9,551,000 | 149% | 6.37 | 0.28% | 6.41 | -1.26% | 6.46 | -0.29% | 6.45 | -0.22% | 0.22% |  |
2019-01-29 | 6.46 | 6.48 | 6.22 | 6.33 | -2.01% | -0.33% | -2.10% | 1,033,000 | 6,561,000 | 111% | 6.35 | -2.08% | 6.49 | -0.45% | 6.47 | -0.31% | 6.47 | -0.12% | 0.27% |  |
2019-01-28 | 6.57 | 6.57 | 6.45 | 6.46 | -0.46% | -0.40% | -0.22% | 1,394,800 | 9,047,000 | 157% | 6.49 | -1.40% | 6.52 | 0.09% | 6.49 | -0.06% | 6.47 | 0.17% | 0.30% |  |
2019-01-25 | 6.47 | 6.80 | 6.45 | 6.49 | 0.31% | -1.34% | 0.42% | 1,597,000 | 10,505,000 | 195% | 6.58 | 2.03% | 6.51 | 1.15% | 6.50 | 0.73% | 6.46 | 0.54% | 0.29% |  |
2019-01-24 | 6.41 | 6.48 | 6.39 | 6.47 | 1.25% | 0.36% | 0.65% | 761,100 | 4,907,000 | 102% | 6.45 | 0.61% | 6.44 | -0.28% | 6.45 | 0.06% | 6.43 | 0.16% | 0.24% |  |
2019-01-23 | 6.42 | 6.45 | 6.37 | 6.39 | -0.78% | -0.28% | -0.44% | 554,600 | 3,554,000 | 71% | 6.41 | -0.61% | 6.46 | -0.09% | 6.45 | -0.11% | 6.42 | 0.11% | 0.24% |  |
2019-01-22 | 6.53 | 6.53 | 6.39 | 6.44 | -0.92% | -0.11% | 0.45% | 791,900 | 5,105,000 | 91% | 6.45 | -0.79% | 6.46 | 0.06% | 6.45 | 0.14% | 6.41 | 0.19% | 0.22% |  |
2019-01-21 | 6.48 | 6.52 | 6.46 | 6.50 | 0.46% | 0.03% | 1.58% | 758,700 | 4,930,000 | 86% | 6.50 | 0.87% | 6.46 | 0.25% | 6.45 | 0.34% | 6.40 | 0.33% | 0.20% |  |
2019-01-18 | 6.43 | 6.47 | 6.40 | 6.47 | 1.09% | 0.43% | 1.44% | 841,000 | 5,418,000 | 88% | 6.44 | 0.19% | 6.44 | 0.20% | 6.42 | 0.27% | 6.38 | 0.63% | 0.17% |  |
2019-01-17 | 6.43 | 6.47 | 6.39 | 6.40 | -0.62% | -0.47% | 0.98% | 689,100 | 4,431,000 | 63% | 6.43 | -0.33% | 6.43 | 0.22% | 6.41 | 0.22% | 6.34 | 0.40% | 0.10% |  |
2019-01-16 | 6.43 | 6.48 | 6.41 | 6.44 | 0.16% | -0.17% | 2.01% | 719,000 | 4,638,000 | 62% | 6.45 | 0.70% | 6.41 | 0.45% | 6.39 | 0.22% | 6.31 | 0.33% | 0.04% |  |
2019-01-15 | 6.36 | 6.45 | 6.36 | 6.43 | 0.78% | 0.37% | 2.19% | 789,200 | 5,056,000 | 64% | 6.41 | 0.25% | 6.39 | 0.22% | 6.38 | 0.22% | 6.29 | 0.13% | -0.03% |  |
2019-01-14 | 6.39 | 6.42 | 6.33 | 6.38 | -0.16% | -0.16% | 1.53% | 813,500 | 5,198,000 | 64% | 6.39 | 0.49% | 6.37 | 0.03% | 6.36 | 0.25% | 6.28 | 0.05% | -0.08% |  |
2019-01-11 | 6.34 | 6.39 | 6.32 | 6.39 | 0.79% | 0.49% | 1.74% | 748,600 | 4,760,000 | 53% | 6.36 | -0.11% | 6.37 | 0.14% | 6.35 | 0.71% | 6.28 | 0.08% | -0.13% |  |
2019-01-10 | 6.34 | 6.39 | 6.33 | 6.34 | -0.16% | -0.41% | 1.02% | 1,051,300 | 6,693,000 | 75% | 6.37 | -0.14% | 6.36 | 0.30% | 6.30 | 0.53% | 6.28 | 0.11% | -0.17% |  |
2019-01-09 | 6.32 | 6.41 | 6.32 | 6.35 | 0.32% | -0.39% | 1.29% | 1,489,000 | 9,493,000 | 102% | 6.38 | 0.73% | 6.34 | 1.20% | 6.27 | 0.55% | 6.27 | -0.02% | -0.25% |  |
2019-01-08 | 6.35 | 6.36 | 6.29 | 6.33 | -0.16% | 0.02% | 0.96% | 1,008,700 | 6,384,000 | 69% | 6.33 | 0.21% | 6.27 | 0.61% | 6.24 | 0.08% | 6.27 | 0.00% | -0.27% |  |
2019-01-07 | 6.28 | 6.36 | 6.26 | 6.34 | 0.00% | 0.38% | 1.12% | 1,480,600 | 9,351,000 | 101% | 6.32 | 1.76% | 6.23 | 0.53% | 6.23 | -0.08% | 6.27 | 0.03% | -0.33% |  | |
|