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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-02-22 | 9.06 | 9.22 | 9.01 | 9.22 | 1.43% | 0.93% | 0.61% | 5,197,700 | 47,480,000 | 98% | 9.14 | -0.72% | 9.17 | -0.52% | 9.22 | -0.03% | 9.16 | 0.43% | 0.65% |  |
| 2019-02-21 | 9.22 | 9.33 | 9.04 | 9.09 | -1.73% | -1.21% | -0.38% | 5,759,200 | 52,988,000 | 113% | 9.20 | 0.24% | 9.22 | -0.53% | 9.23 | -0.16% | 9.13 | 0.76% | 0.56% | |
| 2019-02-20 | 9.21 | 9.28 | 9.10 | 9.25 | 0.11% | 0.77% | 2.14% | 3,893,900 | 35,744,000 | 78% | 9.18 | -1.12% | 9.27 | 0.20% | 9.24 | 0.03% | 9.06 | 0.49% | 0.45% | |
| 2019-02-19 | 9.42 | 9.46 | 9.14 | 9.24 | -1.60% | -0.46% | 2.53% | 4,303,400 | 39,950,000 | 89% | 9.28 | -0.44% | 9.25 | 0.05% | 9.24 | 0.39% | 9.01 | 0.81% | 0.39% | |
| 2019-02-18 | 9.16 | 9.41 | 9.15 | 9.39 | 3.07% | 0.71% | 5.03% | 5,154,800 | 48,061,000 | 110% | 9.32 | 1.88% | 9.25 | 0.51% | 9.20 | 1.00% | 8.94 | 0.77% | 0.30% | |
| 2019-02-15 | 9.24 | 9.24 | 9.08 | 9.11 | -1.94% | -0.46% | 2.68% | 5,277,700 | 48,304,000 | 116% | 9.15 | -1.23% | 9.20 | 0.17% | 9.11 | 0.88% | 8.87 | 0.53% | 0.24% | |
| 2019-02-14 | 9.17 | 9.38 | 9.12 | 9.29 | 1.20% | 0.26% | 5.27% | 4,882,300 | 45,240,000 | 117% | 9.27 | 0.88% | 9.18 | 1.37% | 9.03 | 1.57% | 8.83 | 0.82% | 0.21% | |
| 2019-02-13 | 9.19 | 9.24 | 9.10 | 9.18 | -0.11% | -0.05% | 4.88% | 5,533,700 | 50,828,000 | 138% | 9.19 | 0.62% | 9.06 | 1.64% | 8.89 | 1.33% | 8.75 | 0.83% | 0.13% | |
| 2019-02-12 | 8.89 | 9.26 | 8.86 | 9.19 | 3.72% | 0.68% | 5.86% | 7,623,700 | 69,590,000 | 203% | 9.13 | 3.65% | 8.91 | 3.15% | 8.78 | 2.39% | 8.68 | 1.12% | 0.06% | |
| 2019-02-11 | 8.68 | 8.90 | 8.66 | 8.86 | 1.49% | 0.60% | 3.20% | 4,863,400 | 42,830,000 | 144% | 8.81 | 2.00% | 8.64 | 1.22% | 8.57 | 0.79% | 8.59 | -0.05% | -0.02% |  |
| 2019-02-01 | 8.40 | 8.75 | 8.40 | 8.73 | 3.56% | 1.11% | 1.64% | 4,044,900 | 34,924,000 | 119% | 8.63 | 1.88% | 8.54 | 1.07% | 8.50 | 0.18% | 8.59 | -0.48% | 0.04% | |
| 2019-01-31 | 8.57 | 8.60 | 8.37 | 8.43 | -0.71% | -0.53% | -2.32% | 4,663,200 | 39,521,000 | 126% | 8.48 | -0.31% | 8.45 | -0.19% | 8.49 | -0.22% | 8.63 | -0.31% | 0.19% | |
| 2019-01-30 | 8.35 | 8.58 | 8.35 | 8.49 | 1.07% | -0.13% | -1.93% | 3,083,500 | 26,214,000 | 86% | 8.50 | 1.66% | 8.46 | -0.33% | 8.51 | -0.24% | 8.66 | -0.13% | 0.27% | |
| 2019-01-29 | 8.51 | 8.56 | 8.22 | 8.40 | -1.41% | 0.45% | -3.09% | 3,557,100 | 29,744,000 | 96% | 8.36 | -2.14% | 8.49 | -0.93% | 8.53 | -0.90% | 8.67 | -0.13% | 0.30% |  |
| 2019-01-28 | 8.63 | 8.65 | 8.46 | 8.52 | -1.27% | -0.29% | -1.83% | 3,010,900 | 25,727,000 | 82% | 8.55 | -0.85% | 8.57 | -0.24% | 8.61 | -0.96% | 8.68 | 0.15% | 0.30% | |
| 2019-01-25 | 8.55 | 8.70 | 8.52 | 8.63 | 0.58% | 0.14% | -0.42% | 2,360,100 | 20,340,000 | 65% | 8.62 | 0.67% | 8.59 | -0.36% | 8.69 | -0.71% | 8.67 | 0.22% | 0.24% | |
| 2019-01-24 | 8.58 | 8.63 | 8.49 | 8.58 | -0.23% | 0.22% | -0.77% | 3,282,700 | 28,102,000 | 86% | 8.56 | -0.55% | 8.62 | -1.42% | 8.75 | -0.26% | 8.65 | 0.12% | 0.18% | |
| 2019-01-23 | 8.70 | 8.72 | 8.55 | 8.60 | -1.49% | -0.09% | -0.43% | 2,854,500 | 24,571,000 | 72% | 8.61 | -1.15% | 8.75 | -0.91% | 8.77 | 0.03% | 8.64 | 0.07% | 0.19% | |
| 2019-01-22 | 8.77 | 8.83 | 8.63 | 8.73 | -1.02% | 0.25% | 1.15% | 2,853,100 | 24,846,000 | 70% | 8.71 | -1.78% | 8.83 | 0.08% | 8.77 | 0.48% | 8.63 | 0.30% | 0.21% | |
| 2019-01-21 | 8.89 | 8.97 | 8.75 | 8.82 | -0.68% | -0.52% | 2.50% | 4,244,600 | 37,633,000 | 104% | 8.87 | 0.14% | 8.82 | 0.77% | 8.73 | 0.90% | 8.61 | 0.60% | 0.19% | |
| 2019-01-18 | 8.63 | 8.97 | 8.63 | 8.88 | 3.02% | 0.29% | 3.81% | 6,360,100 | 56,312,000 | 152% | 8.85 | 1.77% | 8.75 | 1.74% | 8.65 | 1.36% | 8.55 | 0.98% | 0.12% | |
| 2019-01-17 | 8.66 | 8.75 | 8.56 | 8.62 | -0.12% | -0.92% | 1.76% | 3,420,900 | 29,761,000 | 83% | 8.70 | 0.82% | 8.60 | 1.07% | 8.53 | 0.40% | 8.47 | 0.56% | -0.01% | |
| 2019-01-16 | 8.57 | 8.67 | 8.51 | 8.63 | 0.58% | 0.01% | 2.45% | 3,695,200 | 31,885,000 | 85% | 8.63 | 1.61% | 8.51 | 0.75% | 8.50 | 0.13% | 8.42 | 0.17% | -0.11% | |
| 2019-01-15 | 8.34 | 8.58 | 8.34 | 8.58 | 2.51% | 1.04% | 2.02% | 3,879,800 | 32,948,000 | 86% | 8.49 | 1.13% | 8.45 | -0.17% | 8.49 | 0.19% | 8.41 | -0.13% | -0.15% | |
| 2019-01-14 | 8.45 | 8.49 | 8.35 | 8.37 | -1.65% | -0.32% | -0.61% | 3,111,400 | 26,127,000 | 69% | 8.40 | -0.58% | 8.46 | -0.55% | 8.47 | 0.07% | 8.42 | -0.45% | -0.19% | |
| 2019-01-11 | 8.53 | 8.54 | 8.37 | 8.51 | -0.35% | 0.76% | 0.60% | 3,832,000 | 32,366,000 | 80% | 8.45 | -0.83% | 8.51 | 0.13% | 8.47 | 0.51% | 8.46 | -0.40% | -0.18% | |
| 2019-01-10 | 8.45 | 8.62 | 8.39 | 8.54 | 0.95% | 0.27% | 0.55% | 5,065,000 | 43,140,000 | 97% | 8.52 | -0.49% | 8.50 | 0.53% | 8.42 | 0.72% | 8.49 | 0.25% | -0.17% | |
| 2019-01-09 | 8.43 | 8.65 | 8.43 | 8.46 | 0.36% | -1.16% | -0.14% | 4,211,100 | 36,042,000 | 83% | 8.56 | 1.71% | 8.45 | 1.20% | 8.36 | 0.20% | 8.47 | 0.19% | -0.27% | |
| 2019-01-08 | 8.42 | 8.48 | 8.36 | 8.43 | -0.47% | 0.18% | -0.31% | 4,147,700 | 34,904,000 | 80% | 8.42 | 0.18% | 8.35 | 0.64% | 8.35 | -0.36% | 8.46 | 0.10% | -0.36% | |
| 2019-01-07 | 8.40 | 8.50 | 8.25 | 8.47 | 0.00% | 0.83% | 0.26% | 5,331,600 | 44,786,000 | 101% | 8.40 | 1.70% | 8.30 | -0.12% | 8.38 | -0.89% | 8.45 | -0.11% | -0.54% | | |
|
