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 | | | | | | | | | | |  | | | | | | | | | |  |
2021-01-15 | 11.78 | 11.95 | 11.43 | 11.70 | -0.26% | 0.27% | -6.26% | 13,067,300 | 152,486,000 | 72% | 11.67 | 0.28% | 11.78 | -1.37% | 12.02 | -2.23% | 12.48 | -0.86% | -0.65% |  |
2021-01-14 | 11.82 | 11.92 | 11.38 | 11.73 | -2.25% | 0.80% | -6.82% | 19,817,600 | 230,618,000 | 110% | 11.64 | -4.13% | 11.94 | -3.43% | 12.30 | -1.59% | 12.59 | -1.12% | -0.63% |  |
2021-01-13 | 12.34 | 12.45 | 11.95 | 12.00 | -3.46% | -1.14% | -5.75% | 11,653,600 | 141,446,000 | 72% | 12.14 | -1.60% | 12.37 | -2.21% | 12.50 | -0.73% | 12.73 | -0.56% | -0.57% |  |
2021-01-12 | 12.40 | 12.50 | 12.18 | 12.43 | 0.16% | 0.77% | -2.91% | 9,454,900 | 116,623,000 | 60% | 12.34 | -1.82% | 12.64 | 0.35% | 12.59 | -0.94% | 12.80 | -0.48% | -0.59% |  |
2021-01-11 | 12.92 | 12.93 | 12.35 | 12.41 | -4.02% | -1.23% | -3.54% | 14,790,200 | 185,830,000 | 96% | 12.56 | -2.33% | 12.60 | -0.21% | 12.71 | -0.68% | 12.87 | -0.44% | -0.58% |  |
2021-01-08 | 12.50 | 13.16 | 12.41 | 12.93 | 2.62% | 0.51% | 0.06% | 18,782,100 | 241,604,000 | 128% | 12.86 | 3.80% | 12.63 | -0.54% | 12.80 | -0.25% | 12.92 | -0.24% | -0.58% |  |
2021-01-07 | 12.51 | 12.63 | 12.14 | 12.60 | 1.20% | 1.67% | -2.73% | 21,303,400 | 264,015,000 | 144% | 12.39 | -1.99% | 12.70 | -1.70% | 12.83 | -1.06% | 12.95 | -0.81% | -0.63% |  |
2021-01-06 | 13.20 | 13.37 | 12.21 | 12.45 | -6.25% | -1.53% | -4.66% | 31,444,000 | 397,585,000 | 235% | 12.64 | -3.72% | 12.92 | -2.29% | 12.97 | -1.65% | 13.06 | -1.12% | -0.62% |  |
2021-01-05 | 13.33 | 13.49 | 12.91 | 13.28 | -0.75% | 1.12% | 0.55% | 18,535,300 | 243,433,000 | 165% | 13.13 | -1.68% | 13.22 | -0.07% | 13.18 | -0.35% | 13.21 | -0.53% | -0.60% |  |
2021-01-04 | 13.30 | 13.49 | 13.22 | 13.38 | 0.15% | 0.17% | 0.78% | 10,167,100 | 135,799,000 | 93% | 13.36 | 0.91% | 13.23 | 0.59% | 13.23 | 0.18% | 13.28 | -0.36% | -0.63% |  |
2020-12-31 | 13.01 | 13.37 | 13.00 | 13.36 | 2.45% | 0.94% | 0.26% | 9,605,300 | 127,136,000 | 86% | 13.24 | 1.64% | 13.15 | -0.20% | 13.21 | 0.17% | 13.33 | -0.60% | -0.63% |  |
2020-12-30 | 12.98 | 13.10 | 12.91 | 13.04 | 0.00% | 0.14% | -2.72% | 6,874,600 | 89,523,000 | 60% | 13.02 | -0.99% | 13.18 | -0.48% | 13.18 | -0.11% | 13.41 | -0.51% | -0.57% |  |
2020-12-29 | 13.33 | 13.38 | 13.00 | 13.04 | -1.44% | -0.85% | -3.22% | 8,924,400 | 117,373,000 | 78% | 13.15 | -1.14% | 13.24 | 0.13% | 13.20 | -0.26% | 13.47 | -0.85% | -0.51% |  |
2020-12-28 | 13.29 | 13.50 | 13.13 | 13.23 | -0.53% | -0.56% | -2.65% | 9,644,600 | 128,314,000 | 80% | 13.30 | 0.38% | 13.22 | 0.34% | 13.23 | -0.60% | 13.59 | -0.29% | -0.38% |  |
2020-12-25 | 13.39 | 13.39 | 13.13 | 13.30 | -0.15% | 0.35% | -2.42% | 9,875,000 | 130,881,000 | 82% | 13.25 | 0.82% | 13.18 | -0.21% | 13.31 | -0.72% | 13.63 | -0.46% | -0.32% |  |
2020-12-24 | 13.22 | 13.38 | 12.83 | 13.32 | 0.99% | 1.32% | -2.72% | 14,632,500 | 192,362,000 | 122% | 13.15 | 0.02% | 13.21 | -1.33% | 13.41 | -1.33% | 13.69 | -0.75% | -0.23% |  |
2020-12-23 | 13.10 | 13.32 | 12.95 | 13.19 | 0.69% | 0.35% | -4.39% | 9,768,700 | 128,404,000 | 86% | 13.14 | -1.27% | 13.38 | -1.33% | 13.59 | -1.01% | 13.80 | -0.73% | -0.07% |  |
2020-12-22 | 13.54 | 13.58 | 13.03 | 13.10 | -3.03% | -1.60% | -5.74% | 13,532,700 | 180,157,000 | 120% | 13.31 | -1.96% | 13.56 | -1.75% | 13.73 | -1.48% | 13.90 | -0.93% | 0.07% |  |
2020-12-21 | 13.70 | 14.01 | 13.35 | 13.51 | -1.89% | -0.51% | -3.69% | 16,878,900 | 229,191,000 | 154% | 13.58 | -2.01% | 13.80 | -1.51% | 13.93 | -0.73% | 14.03 | -0.84% | 0.20% |  |
2020-12-18 | 14.01 | 14.11 | 13.63 | 13.77 | -1.85% | -0.64% | -2.66% | 10,568,500 | 146,456,000 | 100% | 13.86 | -1.93% | 14.02 | -0.87% | 14.04 | -0.24% | 14.15 | -0.30% | 0.32% |  |
2020-12-17 | 13.98 | 14.32 | 13.97 | 14.03 | 0.50% | -0.71% | -1.13% | 9,902,400 | 139,935,000 | 95% | 14.13 | 0.34% | 14.14 | 0.52% | 14.07 | 0.04% | 14.19 | -0.01% | 0.37% |  |
2020-12-16 | 14.02 | 14.22 | 13.95 | 13.96 | -0.50% | -0.87% | -1.63% | 7,494,800 | 105,550,000 | 67% | 14.08 | -0.60% | 14.07 | 0.13% | 14.06 | -0.26% | 14.19 | 0.12% | 0.40% |  |
2020-12-15 | 13.80 | 14.57 | 13.80 | 14.03 | 1.15% | -0.97% | -1.02% | 15,492,200 | 219,500,000 | 137% | 14.17 | 2.38% | 14.05 | 0.41% | 14.10 | -0.37% | 14.18 | 0.37% | 0.37% |  |
2020-12-14 | 13.95 | 14.08 | 13.67 | 13.87 | -0.72% | 0.22% | -1.79% | 7,654,600 | 105,932,000 | 60% | 13.84 | -1.26% | 13.99 | -1.04% | 14.15 | -0.73% | 14.12 | 0.31% | 0.36% |  |
2020-12-11 | 14.08 | 14.31 | 13.78 | 13.97 | -0.71% | -0.32% | -0.77% | 9,022,700 | 126,456,000 | 71% | 14.02 | -0.74% | 14.14 | -1.02% | 14.26 | -0.31% | 14.08 | 0.42% | 0.29% |  |
2020-12-10 | 14.19 | 14.28 | 13.95 | 14.07 | -0.28% | -0.35% | 0.36% | 7,170,900 | 101,249,000 | 56% | 14.12 | -1.02% | 14.28 | -0.45% | 14.30 | 0.12% | 14.02 | 0.95% | 0.21% |  |
2020-12-09 | 14.39 | 14.51 | 14.08 | 14.11 | -1.95% | -1.09% | 1.60% | 9,646,300 | 137,603,000 | 71% | 14.27 | -0.90% | 14.35 | 0.00% | 14.29 | 0.37% | 13.89 | 0.60% | 0.03% |  |
2020-12-08 | 14.33 | 14.54 | 14.21 | 14.39 | 1.34% | -0.03% | 4.24% | 11,876,700 | 170,961,000 | 81% | 14.40 | 0.22% | 14.35 | 0.61% | 14.23 | 0.92% | 13.81 | 0.41% | -0.10% |  |
2020-12-07 | 14.51 | 14.55 | 14.17 | 14.20 | -0.56% | -1.13% | 3.28% | 14,180,000 | 203,670,000 | 92% | 14.36 | 0.64% | 14.26 | 0.90% | 14.10 | 1.09% | 13.75 | 0.34% | -0.19% |  |
2020-12-04 | 14.04 | 14.37 | 14.04 | 14.28 | 0.00% | 0.06% | 4.22% | 10,674,800 | 152,349,000 | 73% | 14.27 | 0.73% | 14.13 | 0.94% | 13.95 | 0.99% | 13.70 | 0.19% | -0.24% |  | |
|