京新药业( 002020.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 | 9.42 | 9.55 | 9.41 | 9.50 | 0.85% | 0.11% | -1.42% | 3,866,400 | 36,694,000 | 45% | 9.49 | 0.74% | 9.40 | -0.09% | 9.39 | -0.31% | 9.64 | -0.32% | -0.83% |  |
| 2021-01-14 | 9.38 | 9.49 | 9.33 | 9.42 | 0.21% | 0.00% | -2.57% | 4,809,900 | 45,309,000 | 53% | 9.42 | 0.88% | 9.41 | 0.40% | 9.42 | -0.95% | 9.67 | -0.69% | -0.89% | |
| 2021-01-13 | 9.47 | 9.47 | 9.23 | 9.40 | 0.00% | 0.66% | -3.44% | 6,770,900 | 63,225,000 | 66% | 9.34 | -1.21% | 9.37 | -0.67% | 9.51 | -1.00% | 9.74 | -0.49% | -1.00% | |
| 2021-01-12 | 9.30 | 9.66 | 9.26 | 9.40 | 2.17% | -0.55% | -3.91% | 10,495,700 | 99,208,000 | 108% | 9.45 | 1.29% | 9.44 | -1.29% | 9.61 | -0.99% | 9.78 | -0.73% | -0.98% | |
| 2021-01-11 | 9.70 | 9.70 | 9.17 | 9.20 | -5.35% | -1.41% | -6.65% | 14,145,400 | 132,006,000 | 152% | 9.33 | -2.96% | 9.56 | -2.42% | 9.70 | -1.63% | 9.86 | -1.23% | -0.96% | |
| 2021-01-08 | 9.51 | 9.88 | 9.28 | 9.72 | 1.25% | 1.07% | -2.59% | 7,111,200 | 68,390,000 | 89% | 9.62 | -1.41% | 9.80 | -0.95% | 9.86 | -0.49% | 9.98 | -0.77% | -0.85% | |
| 2021-01-07 | 10.15 | 10.15 | 9.51 | 9.60 | -5.23% | -1.58% | -4.53% | 14,336,000 | 139,829,000 | 185% | 9.75 | -2.97% | 9.89 | -1.18% | 9.91 | -0.94% | 10.06 | -1.61% | -0.81% | |
| 2021-01-06 | 9.99 | 10.15 | 9.95 | 10.13 | 1.91% | 0.77% | -0.88% | 7,294,900 | 73,333,000 | 102% | 10.05 | 0.81% | 10.01 | 0.44% | 10.01 | -0.16% | 10.22 | -1.17% | -0.68% | |
| 2021-01-05 | 10.07 | 10.11 | 9.88 | 9.94 | -1.39% | -0.32% | -3.88% | 9,233,800 | 92,078,000 | 126% | 9.97 | -0.38% | 9.96 | -0.39% | 10.02 | -0.58% | 10.34 | -0.72% | -0.54% | |
| 2021-01-04 | 9.95 | 10.10 | 9.90 | 10.08 | 1.41% | 0.70% | -3.23% | 6,074,800 | 60,811,000 | 92% | 10.01 | 0.93% | 10.00 | -0.38% | 10.08 | -0.54% | 10.42 | -0.58% | -0.50% | |
| 2020-12-31 | 9.96 | 9.99 | 9.80 | 9.94 | 0.00% | 0.22% | -5.13% | 7,669,300 | 76,063,000 | 121% | 9.92 | -1.28% | 10.04 | -1.12% | 10.13 | -1.30% | 10.48 | -0.94% | -0.48% | |
| 2020-12-30 | 10.34 | 10.36 | 9.86 | 9.94 | -3.78% | -1.06% | -6.01% | 14,018,800 | 140,844,000 | 240% | 10.05 | -2.66% | 10.16 | -2.33% | 10.27 | -3.06% | 10.58 | -1.72% | -0.45% | |
| 2020-12-29 | 10.31 | 10.42 | 10.25 | 10.33 | 0.19% | 0.08% | -4.01% | 3,094,200 | 31,937,000 | 68% | 10.32 | -0.42% | 10.40 | -0.84% | 10.59 | -1.62% | 10.76 | -0.35% | -0.31% | |
| 2020-12-28 | 10.55 | 10.60 | 10.30 | 10.31 | -2.27% | -0.54% | -4.53% | 4,763,800 | 49,380,000 | 106% | 10.37 | -1.50% | 10.49 | -1.98% | 10.77 | -0.77% | 10.80 | -0.47% | -0.31% | |
| 2020-12-25 | 10.56 | 10.59 | 10.45 | 10.55 | 0.29% | 0.25% | -2.76% | 3,040,700 | 32,000,000 | 70% | 10.52 | -0.39% | 10.70 | -1.71% | 10.85 | -0.40% | 10.85 | -0.13% | -0.30% | |
| 2020-12-24 | 10.76 | 10.78 | 10.45 | 10.52 | -2.23% | -0.43% | -3.17% | 5,586,100 | 59,015,000 | 127% | 10.57 | -2.47% | 10.88 | -0.91% | 10.89 | -0.59% | 10.86 | -0.39% | -0.33% | |
| 2020-12-23 | 11.11 | 11.19 | 10.62 | 10.76 | -3.15% | -0.66% | -1.35% | 9,309,000 | 100,838,000 | 230% | 10.83 | -3.10% | 10.98 | -0.95% | 10.96 | -0.50% | 10.91 | -0.36% | -0.32% | |
| 2020-12-22 | 10.91 | 11.35 | 10.91 | 11.11 | 1.09% | -0.62% | 1.50% | 7,570,400 | 84,631,000 | 216% | 11.18 | 2.13% | 11.09 | 1.81% | 11.01 | 1.21% | 10.95 | 0.30% | -0.33% | |
| 2020-12-21 | 10.95 | 11.00 | 10.83 | 10.99 | 0.18% | 0.40% | 0.71% | 2,237,300 | 24,490,000 | 71% | 10.95 | 0.17% | 10.89 | 0.20% | 10.88 | 0.25% | 10.91 | -0.36% | -0.41% | |
| 2020-12-18 | 10.96 | 10.97 | 10.88 | 10.97 | 0.27% | 0.39% | 0.16% | 2,337,400 | 25,541,000 | 70% | 10.93 | 0.91% | 10.87 | 0.19% | 10.85 | 0.33% | 10.95 | -0.37% | -0.42% | |
| 2020-12-17 | 10.85 | 10.94 | 10.69 | 10.94 | 0.92% | 1.03% | -0.48% | 3,321,600 | 35,970,000 | 94% | 10.83 | -0.34% | 10.85 | 0.06% | 10.82 | -0.08% | 10.99 | -0.62% | -0.41% | |
| 2020-12-16 | 10.91 | 10.94 | 10.83 | 10.84 | 0.00% | -0.24% | -2.01% | 2,123,800 | 23,077,000 | 58% | 10.87 | 0.08% | 10.84 | 0.37% | 10.83 | -0.52% | 11.06 | -0.32% | -0.38% | |
| 2020-12-15 | 10.87 | 10.93 | 10.77 | 10.84 | 0.00% | -0.16% | -2.32% | 2,742,600 | 29,777,000 | 73% | 10.86 | 0.38% | 10.80 | -0.07% | 10.88 | -0.49% | 11.10 | -0.38% | -0.39% | |
| 2020-12-14 | 10.67 | 10.93 | 10.64 | 10.84 | 1.12% | 0.22% | -2.69% | 3,479,900 | 37,638,000 | 88% | 10.82 | 0.62% | 10.81 | -0.88% | 10.94 | -0.81% | 11.14 | -0.39% | -0.39% | |
| 2020-12-11 | 10.90 | 10.99 | 10.62 | 10.72 | -2.01% | -0.27% | -4.14% | 3,769,700 | 40,521,000 | 92% | 10.75 | -1.14% | 10.91 | -1.17% | 11.03 | -1.01% | 11.18 | -0.42% | -0.40% | |
| 2020-12-10 | 10.95 | 10.98 | 10.79 | 10.94 | 0.09% | 0.62% | -2.58% | 3,300,000 | 35,882,000 | 84% | 10.87 | -1.63% | 11.04 | -1.06% | 11.14 | -0.94% | 11.23 | -0.29% | -0.39% | |
| 2020-12-09 | 11.15 | 11.19 | 10.93 | 10.93 | -1.97% | -1.11% | -2.96% | 4,806,400 | 53,123,000 | 118% | 11.05 | -1.11% | 11.15 | -0.89% | 11.24 | -0.60% | 11.26 | -0.42% | -0.43% | |
| 2020-12-08 | 11.19 | 11.22 | 11.14 | 11.15 | -0.45% | -0.24% | -1.41% | 3,185,700 | 35,606,000 | 79% | 11.18 | -0.68% | 11.25 | -0.75% | 11.31 | -0.19% | 11.31 | -0.53% | -0.47% | |
| 2020-12-07 | 11.33 | 11.38 | 11.18 | 11.20 | -1.15% | -0.48% | -1.50% | 4,049,300 | 45,570,000 | 90% | 11.25 | -0.57% | 11.34 | -0.29% | 11.33 | -0.02% | 11.37 | -0.50% | -0.51% | |
| 2020-12-04 | 11.42 | 11.43 | 11.25 | 11.33 | 0.00% | 0.10% | -0.85% | 3,669,400 | 41,535,000 | 77% | 11.32 | -0.99% | 11.37 | 0.06% | 11.34 | 0.09% | 11.43 | -0.28% | -0.48% | | |
|
