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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-08-16 | 8.19 | 8.36 | 8.11 | 8.17 | -0.37% | -0.77% | 0.15% | 2,139,400 | 17,614,000 | 90% | 8.23 | 1.73% | 8.15 | 0.67% | 8.13 | 0.25% | 8.16 | -0.63% | -0.81% |  |
| 2019-08-15 | 7.97 | 8.24 | 7.89 | 8.20 | 1.23% | 1.32% | -0.12% | 2,644,400 | 21,400,000 | 106% | 8.09 | -0.47% | 8.10 | -0.09% | 8.11 | -0.10% | 8.21 | -0.77% | -0.80% | |
| 2019-08-14 | 8.10 | 8.17 | 8.10 | 8.10 | 0.87% | -0.38% | -2.10% | 1,699,900 | 13,822,000 | 70% | 8.13 | 0.83% | 8.10 | -0.06% | 8.12 | 0.25% | 8.27 | -0.51% | -0.76% | |
| 2019-08-13 | 8.09 | 8.15 | 8.00 | 8.03 | -1.35% | -0.42% | -3.44% | 1,667,700 | 13,448,000 | 70% | 8.06 | -0.54% | 8.11 | -0.20% | 8.10 | 0.09% | 8.32 | -0.68% | -0.76% | |
| 2019-08-12 | 8.02 | 8.16 | 8.02 | 8.14 | 1.37% | 0.39% | -2.78% | 1,939,800 | 15,728,000 | 81% | 8.11 | -0.36% | 8.12 | 0.31% | 8.09 | -1.14% | 8.37 | -0.59% | -0.72% | |
| 2019-08-09 | 8.33 | 8.33 | 8.00 | 8.03 | -1.71% | -1.31% | -4.67% | 2,323,100 | 18,904,000 | 100% | 8.14 | 0.20% | 8.10 | 0.37% | 8.18 | -1.26% | 8.42 | -0.68% | -0.68% |  |
| 2019-08-08 | 7.97 | 8.25 | 7.96 | 8.17 | 3.03% | 0.60% | -3.67% | 2,776,400 | 22,546,000 | 125% | 8.12 | 1.18% | 8.07 | -1.77% | 8.29 | -1.36% | 8.48 | -1.02% | -0.77% | |
| 2019-08-07 | 8.01 | 8.12 | 7.90 | 7.93 | -1.00% | -1.20% | -7.45% | 2,128,400 | 17,083,000 | 97% | 8.03 | -0.30% | 8.21 | -2.17% | 8.40 | -1.33% | 8.57 | -1.05% | -0.73% | |
| 2019-08-06 | 8.07 | 8.20 | 7.91 | 8.01 | -4.42% | -0.50% | -7.50% | 3,086,100 | 24,844,000 | 142% | 8.05 | -5.06% | 8.40 | -2.78% | 8.51 | -2.17% | 8.66 | -1.32% | -0.69% | |
| 2019-08-05 | 8.61 | 8.65 | 8.36 | 8.38 | -3.46% | -1.17% | -4.50% | 3,378,100 | 28,642,000 | 175% | 8.48 | -2.33% | 8.64 | -1.62% | 8.70 | -1.22% | 8.78 | -0.79% | -0.62% | |
| 2019-08-02 | 8.77 | 8.77 | 8.62 | 8.68 | -2.25% | -0.01% | -1.87% | 2,722,500 | 23,635,000 | 146% | 8.68 | -1.91% | 8.78 | -1.12% | 8.81 | -0.68% | 8.85 | -0.60% | -0.66% | |
| 2019-08-01 | 8.88 | 8.93 | 8.79 | 8.88 | -0.45% | 0.34% | -0.20% | 1,853,600 | 16,404,000 | 106% | 8.85 | -0.38% | 8.88 | 0.02% | 8.87 | -0.09% | 8.90 | -0.40% | -0.67% | |
| 2019-07-31 | 8.92 | 8.93 | 8.83 | 8.92 | 0.22% | 0.41% | -0.16% | 1,198,000 | 10,643,000 | 65% | 8.88 | -0.20% | 8.87 | 0.02% | 8.88 | -0.14% | 8.93 | -0.42% | -0.73% | |
| 2019-07-30 | 8.84 | 8.93 | 8.82 | 8.90 | 1.02% | -0.02% | -0.80% | 1,535,900 | 13,673,000 | 79% | 8.90 | 0.79% | 8.87 | 0.08% | 8.89 | 0.14% | 8.97 | -0.36% | -0.76% | |
| 2019-07-29 | 8.88 | 8.89 | 8.80 | 8.81 | -0.90% | -0.25% | -2.15% | 1,284,700 | 11,346,000 | 63% | 8.83 | -0.49% | 8.87 | -0.37% | 8.88 | -0.01% | 9.00 | -0.19% | -0.85% | |
| 2019-07-26 | 8.94 | 8.94 | 8.83 | 8.89 | -0.45% | 0.17% | -1.45% | 1,254,800 | 11,136,000 | 52% | 8.88 | -0.07% | 8.90 | 0.12% | 8.88 | -0.46% | 9.02 | -1.56% | -1.02% | |
| 2019-07-25 | 8.92 | 8.95 | 8.80 | 8.93 | 0.45% | 0.55% | -2.55% | 1,950,200 | 17,319,000 | 55% | 8.88 | -0.57% | 8.89 | 0.11% | 8.92 | -0.60% | 9.16 | -0.65% | -1.22% | |
| 2019-07-24 | 8.86 | 9.00 | 8.86 | 8.89 | 0.45% | -0.47% | -3.62% | 1,888,200 | 16,865,000 | 54% | 8.93 | 1.05% | 8.88 | -0.55% | 8.97 | -0.65% | 9.22 | -0.65% | -1.16% | |
| 2019-07-23 | 8.75 | 8.89 | 8.75 | 8.85 | 0.68% | 0.12% | -4.67% | 1,502,700 | 13,283,000 | 43% | 8.84 | -0.25% | 8.93 | -0.91% | 9.03 | -0.63% | 9.28 | -0.59% | -1.11% | |
| 2019-07-22 | 9.08 | 9.10 | 8.75 | 8.79 | -2.87% | -0.80% | -5.88% | 3,005,800 | 26,635,000 | 86% | 8.86 | -2.62% | 9.01 | -1.56% | 9.09 | -0.34% | 9.34 | -1.21% | -1.06% | |
| 2019-07-19 | 9.06 | 9.18 | 9.03 | 9.05 | 0.56% | -0.54% | -4.26% | 1,868,100 | 16,997,000 | 55% | 9.10 | -0.14% | 9.15 | -0.32% | 9.12 | -1.62% | 9.45 | -0.70% | -0.97% | |
| 2019-07-18 | 9.26 | 9.26 | 9.00 | 9.00 | -2.81% | -1.23% | -5.46% | 2,632,700 | 23,989,000 | 78% | 9.11 | -1.45% | 9.18 | 0.60% | 9.27 | -0.81% | 9.52 | -0.93% | -0.91% | |
| 2019-07-17 | 9.26 | 9.29 | 9.20 | 9.26 | 0.65% | 0.15% | -3.63% | 2,133,900 | 19,731,000 | 65% | 9.25 | 0.53% | 9.13 | -1.81% | 9.35 | -0.71% | 9.61 | -0.79% | -0.82% | |
| 2019-07-16 | 9.06 | 9.25 | 9.05 | 9.20 | 0.55% | 0.03% | -5.01% | 2,395,600 | 22,032,000 | 73% | 9.20 | 1.76% | 9.29 | -0.89% | 9.41 | -0.75% | 9.69 | -1.20% | -0.73% | |
| 2019-07-15 | 9.20 | 9.21 | 8.91 | 9.15 | -1.40% | 1.24% | -6.66% | 4,939,200 | 44,640,000 | 144% | 9.04 | -4.06% | 9.38 | -2.05% | 9.48 | -2.28% | 9.80 | -1.91% | -0.58% | |
| 2019-07-12 | 10.04 | 10.04 | 9.16 | 9.28 | -8.57% | -1.49% | -7.14% | 11,783,800 | 111,003,000 | 375% | 9.42 | -7.72% | 9.57 | -5.95% | 9.70 | -5.29% | 9.99 | -3.54% | -0.38% | |
| 2019-07-11 | 10.17 | 10.29 | 10.12 | 10.15 | 0.20% | -0.57% | -2.04% | 1,389,700 | 14,186,000 | 69% | 10.21 | 0.61% | 10.18 | -0.19% | 10.25 | -0.47% | 10.36 | -0.11% | -0.04% | |
| 2019-07-10 | 10.24 | 10.24 | 10.10 | 10.13 | -0.88% | -0.16% | -2.33% | 1,571,700 | 15,946,000 | 74% | 10.15 | -0.35% | 10.20 | -0.88% | 10.29 | -0.67% | 10.37 | -0.16% | -0.04% | |
| 2019-07-09 | 10.17 | 10.25 | 10.12 | 10.22 | 0.49% | 0.37% | -1.63% | 1,273,200 | 12,964,000 | 60% | 10.18 | -0.50% | 10.29 | -0.70% | 10.36 | -0.73% | 10.39 | -0.09% | -0.03% | |
| 2019-07-08 | 10.47 | 10.50 | 10.14 | 10.17 | 0.00% | -0.62% | -2.19% | 2,552,600 | 26,122,000 | 117% | 10.23 | -2.23% | 10.36 | -1.10% | 10.44 | -0.43% | 10.40 | -0.28% | -0.04% | | |
|
