永安药业( 002365.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 | 9.03 | 9.24 | 8.93 | 9.18 | 1.55% | 0.28% | 0.80% | 2,342,700 | 21,444,000 | 82% | 9.15 | 2.34% | 8.99 | 1.07% | 8.91 | 0.38% | 9.11 | -0.16% | -0.66% |  |
| 2021-01-14 | 8.93 | 9.08 | 8.83 | 9.04 | 1.23% | 1.06% | -0.90% | 2,437,600 | 21,805,000 | 84% | 8.95 | 0.83% | 8.90 | 0.74% | 8.88 | -0.57% | 9.12 | -0.37% | -0.72% | |
| 2021-01-13 | 8.92 | 9.04 | 8.77 | 8.93 | -0.11% | 0.67% | -2.47% | 2,104,200 | 18,666,000 | 71% | 8.87 | -0.03% | 8.83 | -0.33% | 8.93 | -1.00% | 9.16 | -0.44% | -0.76% | |
| 2021-01-12 | 8.75 | 9.00 | 8.68 | 8.94 | 2.76% | 0.74% | -2.78% | 2,462,700 | 21,853,000 | 83% | 8.87 | 1.07% | 8.86 | -1.05% | 9.02 | -1.18% | 9.20 | -0.62% | -0.77% |  |
| 2021-01-11 | 8.99 | 9.00 | 8.66 | 8.70 | -3.01% | -0.91% | -5.98% | 3,428,000 | 30,099,000 | 115% | 8.78 | -2.00% | 8.96 | -2.05% | 9.13 | -1.46% | 9.25 | -0.96% | -0.75% | |
| 2021-01-08 | 9.00 | 9.12 | 8.79 | 8.97 | -0.33% | 0.12% | -3.99% | 2,626,600 | 23,532,000 | 95% | 8.96 | -1.57% | 9.14 | -1.59% | 9.26 | -0.72% | 9.34 | -0.82% | -0.70% | |
| 2021-01-07 | 9.33 | 9.33 | 8.94 | 9.00 | -3.74% | -1.12% | -4.46% | 4,053,100 | 36,892,000 | 151% | 9.10 | -2.85% | 9.29 | -1.38% | 9.33 | -0.71% | 9.42 | -1.18% | -0.66% | |
| 2021-01-06 | 9.52 | 9.52 | 9.27 | 9.35 | -1.89% | -0.20% | -1.91% | 2,876,600 | 26,950,000 | 113% | 9.37 | -1.06% | 9.42 | -0.07% | 9.40 | -0.12% | 9.53 | -0.66% | -0.62% | |
| 2021-01-05 | 9.50 | 9.56 | 9.38 | 9.53 | -0.21% | 0.64% | -0.68% | 3,064,500 | 29,017,000 | 124% | 9.47 | 0.51% | 9.43 | 0.51% | 9.41 | -0.12% | 9.60 | -0.67% | -0.61% | |
| 2021-01-04 | 9.39 | 9.56 | 9.31 | 9.55 | 1.81% | 1.37% | -1.14% | 3,276,700 | 30,870,000 | 135% | 9.42 | 0.46% | 9.38 | 0.08% | 9.42 | -0.47% | 9.66 | -0.74% | -0.60% | |
| 2020-12-31 | 9.38 | 9.46 | 9.32 | 9.38 | 0.64% | 0.02% | -3.62% | 1,980,400 | 18,573,000 | 87% | 9.38 | 0.54% | 9.37 | -0.60% | 9.46 | -0.90% | 9.73 | -0.80% | -0.61% | |
| 2020-12-30 | 9.42 | 9.45 | 9.20 | 9.32 | -0.85% | -0.09% | -4.99% | 2,603,200 | 24,283,000 | 107% | 9.33 | -1.04% | 9.43 | -1.27% | 9.55 | -1.55% | 9.81 | -0.68% | -0.61% |  |
| 2020-12-29 | 9.52 | 9.56 | 9.38 | 9.40 | -1.16% | -0.28% | -4.83% | 1,951,600 | 18,396,000 | 83% | 9.43 | -1.35% | 9.55 | -1.39% | 9.70 | -1.08% | 9.88 | -0.53% | -0.61% | |
| 2020-12-28 | 9.68 | 9.70 | 9.47 | 9.51 | -2.26% | -0.47% | -4.23% | 2,204,500 | 21,064,000 | 97% | 9.56 | -1.35% | 9.69 | -1.39% | 9.81 | -1.06% | 9.93 | -0.51% | -0.60% | |
| 2020-12-25 | 9.78 | 9.78 | 9.60 | 9.73 | -0.51% | 0.45% | -2.51% | 1,740,300 | 16,857,000 | 79% | 9.69 | -1.45% | 9.82 | -0.86% | 9.91 | -0.68% | 9.98 | -0.42% | -0.58% | |
| 2020-12-24 | 10.02 | 10.02 | 9.75 | 9.78 | -2.30% | -0.49% | -2.42% | 2,025,200 | 19,903,000 | 85% | 9.83 | -0.66% | 9.91 | -0.74% | 9.98 | -0.51% | 10.02 | -0.44% | -0.62% | |
| 2020-12-23 | 9.92 | 10.05 | 9.74 | 10.01 | 0.91% | 1.18% | -0.57% | 3,175,700 | 31,416,000 | 137% | 9.89 | -1.03% | 9.98 | -0.88% | 10.03 | -0.25% | 10.07 | -0.77% | -0.59% | |
| 2020-12-22 | 10.01 | 10.14 | 9.87 | 9.92 | -1.68% | -0.76% | -2.22% | 2,278,600 | 22,778,000 | 101% | 10.00 | -0.89% | 10.07 | -0.30% | 10.05 | -0.12% | 10.15 | -0.51% | -0.55% | |
| 2020-12-21 | 10.05 | 10.19 | 10.00 | 10.09 | -0.30% | 0.04% | -1.05% | 2,361,400 | 23,818,000 | 109% | 10.09 | -0.64% | 10.10 | 0.37% | 10.07 | 0.01% | 10.20 | -0.64% | -0.51% | |
| 2020-12-18 | 10.18 | 10.23 | 10.10 | 10.12 | -0.98% | -0.31% | -1.39% | 1,613,800 | 16,382,000 | 75% | 10.15 | 0.65% | 10.06 | 0.26% | 10.07 | -0.01% | 10.26 | -0.75% | -0.46% | |
| 2020-12-17 | 9.90 | 10.29 | 9.84 | 10.22 | 3.02% | 1.34% | -1.17% | 3,142,800 | 31,694,000 | 137% | 10.09 | 1.46% | 10.04 | 0.12% | 10.07 | -0.48% | 10.34 | -0.85% | -0.38% | |
| 2020-12-16 | 10.05 | 10.06 | 9.88 | 9.92 | -1.78% | -0.20% | -4.89% | 1,725,500 | 17,151,000 | 76% | 9.94 | -1.06% | 10.03 | -0.63% | 10.11 | -1.19% | 10.43 | -0.68% | -0.29% | |
| 2020-12-15 | 10.07 | 10.12 | 9.98 | 10.10 | 0.30% | 0.54% | -3.82% | 1,592,400 | 15,998,000 | 69% | 10.05 | -0.48% | 10.09 | -0.84% | 10.24 | -0.83% | 10.50 | -0.38% | -0.23% | |
| 2020-12-14 | 10.08 | 10.19 | 9.96 | 10.07 | 0.40% | -0.24% | -4.47% | 1,604,900 | 16,200,000 | 69% | 10.09 | -0.12% | 10.17 | -1.26% | 10.32 | -1.04% | 10.54 | -0.38% | -0.18% | |
| 2020-12-11 | 10.40 | 10.43 | 9.94 | 10.03 | -3.93% | -0.75% | -5.21% | 3,617,900 | 36,563,000 | 155% | 10.11 | -2.86% | 10.30 | -2.07% | 10.43 | -2.03% | 10.58 | -0.80% | -0.12% | |
| 2020-12-10 | 10.40 | 10.54 | 10.29 | 10.44 | 0.38% | 0.35% | -2.12% | 1,618,100 | 16,834,000 | 78% | 10.40 | -1.07% | 10.52 | -0.97% | 10.65 | -0.65% | 10.67 | -0.18% | -0.02% | |
| 2020-12-09 | 10.64 | 10.70 | 10.30 | 10.40 | -2.26% | -1.10% | -2.67% | 2,595,100 | 27,291,000 | 126% | 10.52 | -1.30% | 10.63 | -1.26% | 10.72 | -0.46% | 10.69 | -0.29% | 0.02% | |
| 2020-12-08 | 10.80 | 10.80 | 10.61 | 10.64 | -0.56% | -0.13% | -0.71% | 1,538,600 | 16,393,000 | 76% | 10.65 | -0.78% | 10.76 | -0.40% | 10.77 | 0.06% | 10.72 | -0.16% | 0.08% | |
| 2020-12-07 | 10.78 | 10.97 | 10.68 | 10.70 | -1.38% | -0.35% | -0.31% | 2,099,500 | 22,545,000 | 102% | 10.74 | -0.91% | 10.80 | 0.07% | 10.76 | 0.17% | 10.73 | -0.18% | 0.10% | |
| 2020-12-04 | 10.80 | 10.90 | 10.74 | 10.85 | 0.00% | 0.12% | 0.91% | 2,725,000 | 29,530,000 | 120% | 10.84 | 0.15% | 10.80 | 0.60% | 10.74 | 0.50% | 10.75 | 0.13% | 0.15% | | |
|
