仙琚制药( 002332.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-04-23 | 7.77 | 7.84 | 7.61 | 7.78 | -0.13% | 0.45% | -3.15% | 9,830,600 | 76,140,000 | 52% | 7.75 | -0.13% | 7.78 | -0.04% | 7.79 | 0.52% | 8.03 | -0.40% | -0.57% | |
| 2019-04-22 | 7.90 | 7.93 | 7.67 | 7.79 | -1.52% | 0.45% | -3.41% | 12,659,500 | 98,171,000 | 68% | 7.76 | -0.78% | 7.78 | -0.33% | 7.75 | -0.28% | 8.07 | -0.91% | -0.55% | |
| 2019-04-19 | 7.74 | 7.93 | 7.69 | 7.91 | 2.99% | 1.20% | -2.81% | 14,520,900 | 113,493,000 | 76% | 7.82 | 0.75% | 7.81 | 1.00% | 7.77 | -0.41% | 8.14 | -0.50% | -0.45% | |
| 2019-04-18 | 7.82 | 7.85 | 7.66 | 7.68 | -1.79% | -1.01% | -6.11% | 11,845,500 | 91,902,000 | 64% | 7.76 | -0.86% | 7.73 | -0.41% | 7.80 | -1.87% | 8.18 | -0.56% | -0.44% | |
| 2019-04-17 | 7.76 | 7.99 | 7.73 | 7.82 | 1.16% | -0.06% | -4.94% | 19,601,000 | 153,376,000 | 110% | 7.83 | 2.41% | 7.76 | -0.53% | 7.95 | -2.87% | 8.23 | -0.84% | -0.36% | |
| 2019-04-16 | 7.71 | 7.78 | 7.53 | 7.73 | 0.26% | 1.16% | -6.82% | 25,761,400 | 196,832,000 | 150% | 7.64 | -2.98% | 7.80 | -4.06% | 8.19 | -1.99% | 8.30 | -1.76% | -0.25% | |
| 2019-04-15 | 8.00 | 8.09 | 7.69 | 7.71 | -2.16% | -2.11% | -8.70% | 15,466,600 | 121,808,000 | 99% | 7.88 | -0.79% | 8.13 | -3.82% | 8.35 | -1.52% | 8.45 | -0.74% | -0.02% | |
| 2019-04-12 | 8.30 | 8.31 | 7.73 | 7.88 | -5.40% | -0.74% | -7.38% | 21,626,100 | 171,695,000 | 142% | 7.94 | -6.90% | 8.45 | -2.14% | 8.48 | -1.76% | 8.51 | -0.92% | 0.14% | |
| 2019-04-11 | 8.87 | 8.93 | 8.32 | 8.33 | -5.77% | -2.31% | -2.99% | 20,489,100 | 174,709,000 | 150% | 8.53 | -3.14% | 8.64 | -0.51% | 8.63 | -0.29% | 8.59 | 0.01% | 0.35% | |
| 2019-04-10 | 8.34 | 8.98 | 8.34 | 8.84 | 5.24% | 0.42% | 2.96% | 27,711,700 | 243,945,000 | 219% | 8.80 | 5.21% | 8.68 | 1.58% | 8.66 | 1.15% | 8.59 | 0.94% | 0.44% |  |
| 2019-04-09 | 8.52 | 8.52 | 8.23 | 8.40 | -1.41% | 0.39% | -1.25% | 8,160,900 | 68,282,000 | 70% | 8.37 | -3.13% | 8.55 | -0.63% | 8.56 | -0.66% | 8.51 | -0.18% | 0.43% | |
| 2019-04-08 | 8.59 | 9.00 | 8.41 | 8.52 | -0.58% | -1.35% | -0.01% | 16,885,100 | 145,845,000 | 143% | 8.64 | 1.11% | 8.60 | 0.37% | 8.62 | 0.60% | 8.52 | 0.01% | 0.56% | |
| 2019-04-04 | 8.68 | 8.72 | 8.42 | 8.57 | -0.46% | 0.33% | 0.59% | 6,043,300 | 51,619,000 | 51% | 8.54 | -0.29% | 8.57 | -0.57% | 8.57 | 0.51% | 8.52 | -0.40% | 0.71% | |
| 2019-04-03 | 8.60 | 8.67 | 8.47 | 8.61 | 0.47% | 0.50% | 0.65% | 6,976,500 | 59,765,000 | 52% | 8.57 | -0.28% | 8.62 | 0.58% | 8.52 | 0.12% | 8.55 | 0.28% | 0.92% | |
| 2019-04-02 | 8.72 | 8.82 | 8.48 | 8.57 | -1.72% | -0.24% | 0.47% | 8,878,600 | 76,278,000 | 60% | 8.59 | -0.89% | 8.57 | 0.82% | 8.51 | 0.52% | 8.53 | 0.24% | 1.02% | |
| 2019-04-01 | 8.68 | 8.77 | 8.52 | 8.72 | 2.35% | 0.60% | 2.47% | 12,760,500 | 110,604,000 | 82% | 8.67 | 2.54% | 8.50 | 0.60% | 8.47 | 0.23% | 8.51 | 0.58% | 1.11% | |
| 2019-03-29 | 8.39 | 8.57 | 8.24 | 8.52 | 3.40% | 0.79% | 0.70% | 12,564,200 | 106,209,000 | 71% | 8.45 | 0.78% | 8.45 | 0.43% | 8.45 | -0.48% | 8.46 | 0.83% | 1.23% | |
| 2019-03-28 | 8.60 | 8.65 | 8.19 | 8.24 | -4.52% | -1.76% | -1.80% | 14,281,300 | 119,792,000 | 73% | 8.39 | -1.32% | 8.41 | -0.67% | 8.49 | -1.00% | 8.39 | 1.16% | 1.27% | |
| 2019-03-27 | 8.32 | 8.66 | 8.17 | 8.63 | 3.11% | 1.53% | 4.04% | 15,187,100 | 129,087,000 | 74% | 8.50 | 1.98% | 8.47 | -0.62% | 8.58 | 0.38% | 8.30 | 0.96% | 1.25% | |
| 2019-03-26 | 8.48 | 8.54 | 8.17 | 8.37 | -1.41% | 0.42% | 1.87% | 12,554,100 | 104,633,000 | 59% | 8.34 | -2.67% | 8.52 | -1.59% | 8.54 | 0.05% | 8.22 | 0.76% | 1.23% | |
| 2019-03-25 | 8.68 | 8.75 | 8.44 | 8.49 | -2.41% | -0.86% | 4.12% | 12,842,200 | 109,979,000 | 61% | 8.56 | -0.96% | 8.66 | 0.86% | 8.54 | 0.84% | 8.15 | 1.13% | 1.22% | |
| 2019-03-22 | 8.85 | 8.85 | 8.41 | 8.70 | -1.58% | 0.61% | 7.90% | 14,532,500 | 125,669,000 | 70% | 8.65 | -0.85% | 8.59 | 0.88% | 8.47 | 1.60% | 8.06 | 1.58% | 1.18% | |
| 2019-03-21 | 8.48 | 8.94 | 8.43 | 8.84 | 4.12% | 1.36% | 11.36% | 22,898,900 | 199,700,000 | 108% | 8.72 | 3.98% | 8.51 | 1.90% | 8.34 | 2.57% | 7.94 | 1.64% | 1.10% | |
| 2019-03-20 | 8.32 | 8.56 | 8.22 | 8.49 | 0.95% | 1.23% | 8.71% | 20,147,900 | 168,979,000 | 92% | 8.39 | -0.11% | 8.35 | 1.68% | 8.13 | 1.47% | 7.81 | 1.31% | 1.09% | |
| 2019-03-19 | 8.45 | 8.65 | 8.21 | 8.41 | -1.41% | 0.17% | 9.09% | 20,035,100 | 168,215,000 | 92% | 8.40 | 1.13% | 8.21 | 2.57% | 8.01 | 1.65% | 7.71 | 1.20% | 1.05% | |
| 2019-03-18 | 7.87 | 8.56 | 7.87 | 8.53 | 7.03% | 2.75% | 11.97% | 31,745,700 | 263,554,000 | 150% | 8.30 | 3.89% | 8.01 | 2.75% | 7.88 | 2.71% | 7.62 | 1.70% | 1.00% | |
| 2019-03-15 | 7.57 | 8.21 | 7.57 | 7.97 | 4.32% | -0.26% | 6.39% | 28,952,800 | 231,368,000 | 145% | 7.99 | 3.70% | 7.79 | 2.16% | 7.67 | 2.50% | 7.49 | 1.27% | 0.90% | |
| 2019-03-14 | 7.51 | 7.93 | 7.43 | 7.64 | 1.33% | -0.86% | 3.29% | 29,238,800 | 225,316,000 | 156% | 7.71 | 0.81% | 7.63 | 1.94% | 7.48 | 0.96% | 7.40 | 0.93% | 0.82% | |
| 2019-03-13 | 7.66 | 7.90 | 7.40 | 7.54 | 0.53% | -1.36% | 2.88% | 21,197,200 | 162,033,000 | 123% | 7.64 | 2.34% | 7.48 | 2.34% | 7.41 | 1.12% | 7.33 | 0.84% | 0.78% | |
| 2019-03-12 | 7.52 | 7.59 | 7.37 | 7.50 | 0.00% | 0.42% | 3.19% | 16,242,400 | 121,319,000 | 97% | 7.47 | 2.27% | 7.31 | -0.16% | 7.33 | 0.54% | 7.27 | 0.62% | 0.75% | | |
|
