科伦药业( 002422.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 | 22.54 | 22.85 | 22.35 | 22.81 | 1.02% | 0.76% | -1.66% | 6,231,600 | 141,078,000 | 64% | 22.64 | -0.61% | 22.73 | -1.07% | 23.07 | -0.34% | 23.20 | 0.26% | 0.76% | |
| 2019-02-21 | 22.85 | 22.99 | 22.40 | 22.58 | -0.83% | -0.86% | -2.40% | 15,302,500 | 348,552,000 | 154% | 22.78 | 0.30% | 22.97 | -1.34% | 23.15 | -0.86% | 23.14 | 0.17% | 0.79% | |
| 2019-02-20 | 23.22 | 23.22 | 22.45 | 22.77 | -1.94% | 0.26% | -1.42% | 12,436,800 | 282,434,000 | 140% | 22.71 | -3.40% | 23.28 | -1.15% | 23.35 | -0.95% | 23.10 | 0.19% | 0.80% | |
| 2019-02-19 | 24.10 | 24.23 | 23.07 | 23.22 | -3.65% | -1.23% | 0.72% | 11,714,800 | 275,400,000 | 151% | 23.51 | -1.24% | 23.56 | -0.27% | 23.57 | 0.09% | 23.06 | 0.70% | 0.81% | |
| 2019-02-18 | 23.30 | 24.12 | 23.30 | 24.10 | 3.70% | 1.24% | 5.26% | 8,667,800 | 206,337,000 | 128% | 23.81 | 2.12% | 23.62 | 0.46% | 23.55 | 0.77% | 22.90 | 1.02% | 0.80% | |
| 2019-02-15 | 23.57 | 23.70 | 23.16 | 23.24 | -1.86% | -0.30% | 2.55% | 6,715,400 | 156,545,000 | 104% | 23.31 | -1.57% | 23.51 | -0.07% | 23.37 | 1.07% | 22.66 | 0.60% | 0.75% | |
| 2019-02-14 | 23.55 | 23.95 | 23.40 | 23.68 | 0.51% | -0.01% | 5.12% | 6,914,400 | 163,746,000 | 115% | 23.68 | 0.65% | 23.53 | 0.96% | 23.12 | 1.36% | 22.53 | 1.00% | 0.71% | |
| 2019-02-13 | 23.63 | 23.90 | 23.33 | 23.56 | 0.08% | 0.13% | 5.63% | 7,879,200 | 185,401,000 | 138% | 23.53 | 0.41% | 23.30 | 1.90% | 22.81 | 1.53% | 22.31 | 1.20% | 0.64% | |
| 2019-02-12 | 22.87 | 23.80 | 22.80 | 23.54 | 2.93% | 0.46% | 6.80% | 11,647,200 | 272,926,000 | 216% | 23.43 | 2.72% | 22.87 | 3.03% | 22.47 | 2.44% | 22.04 | 1.86% | 0.55% | |
| 2019-02-11 | 22.31 | 23.06 | 22.31 | 22.87 | 1.78% | 0.25% | 5.69% | 6,690,300 | 152,619,000 | 136% | 22.81 | 2.72% | 22.20 | 2.13% | 21.93 | 1.55% | 21.64 | 0.58% | 0.41% | |
| 2019-02-01 | 21.45 | 22.61 | 21.45 | 22.47 | 5.00% | 1.18% | 4.44% | 9,392,600 | 208,603,000 | 181% | 22.21 | 4.13% | 21.74 | 2.27% | 21.60 | 1.49% | 21.51 | 0.60% | 0.44% | |
| 2019-01-31 | 21.20 | 21.46 | 21.05 | 21.40 | 2.29% | 0.33% | 0.07% | 4,863,200 | 103,725,000 | 88% | 21.33 | 0.87% | 21.25 | 0.06% | 21.28 | 0.14% | 21.39 | 0.21% | 0.50% | |
| 2019-01-30 | 21.29 | 21.31 | 20.90 | 20.92 | -1.78% | -1.06% | -1.97% | 4,205,400 | 88,923,000 | 73% | 21.15 | -0.61% | 21.24 | -0.34% | 21.25 | -0.09% | 21.34 | 0.31% | 0.54% | |
| 2019-01-29 | 21.34 | 21.41 | 21.10 | 21.30 | 0.14% | 0.12% | 0.11% | 3,364,400 | 71,577,000 | 54% | 21.28 | -0.10% | 21.31 | 0.14% | 21.27 | -0.02% | 21.28 | 0.58% | 0.56% | |
| 2019-01-28 | 21.39 | 21.57 | 21.00 | 21.27 | -0.14% | -0.13% | 0.55% | 4,668,400 | 99,423,000 | 71% | 21.30 | -0.35% | 21.28 | 0.11% | 21.28 | -0.72% | 21.15 | 0.55% | 0.49% | |
| 2019-01-25 | 21.38 | 21.50 | 21.21 | 21.30 | -0.23% | -0.33% | 1.25% | 3,260,700 | 69,686,000 | 49% | 21.37 | 0.83% | 21.26 | 0.06% | 21.43 | -0.08% | 21.04 | 0.23% | 0.40% | |
| 2019-01-24 | 21.18 | 21.42 | 20.88 | 21.35 | 0.95% | 0.73% | 1.72% | 4,028,900 | 85,396,000 | 60% | 21.20 | -0.20% | 21.25 | -1.11% | 21.45 | 0.27% | 20.99 | 0.31% | 0.36% | |
| 2019-01-23 | 21.21 | 21.44 | 21.06 | 21.15 | -0.42% | -0.41% | 1.08% | 5,050,000 | 107,254,000 | 73% | 21.24 | -0.25% | 21.49 | -0.19% | 21.39 | 0.51% | 20.92 | 0.28% | 0.33% | |
| 2019-01-22 | 21.60 | 21.70 | 21.12 | 21.24 | -2.30% | -0.24% | 1.80% | 6,081,700 | 129,488,000 | 88% | 21.29 | -2.21% | 21.53 | 0.41% | 21.28 | 0.92% | 20.87 | 0.43% | 0.30% | |
| 2019-01-21 | 21.76 | 22.03 | 21.50 | 21.74 | 0.18% | -0.14% | 4.64% | 8,599,300 | 187,218,000 | 131% | 21.77 | 1.42% | 21.44 | 1.53% | 21.09 | 1.52% | 20.78 | 0.92% | 0.22% | |
| 2019-01-18 | 21.00 | 21.76 | 20.90 | 21.70 | 4.23% | 1.09% | 5.41% | 10,727,000 | 230,265,000 | 167% | 21.47 | 2.36% | 21.12 | 2.19% | 20.77 | 1.32% | 20.59 | 1.20% | 0.07% | |
| 2019-01-17 | 20.77 | 21.15 | 20.74 | 20.82 | -0.29% | -0.72% | 2.35% | 6,655,200 | 139,565,000 | 108% | 20.97 | 0.79% | 20.66 | 1.40% | 20.50 | 0.54% | 20.34 | 0.63% | -0.16% | |
| 2019-01-16 | 20.40 | 21.08 | 20.40 | 20.88 | 2.35% | 0.36% | 3.29% | 9,016,000 | 187,587,000 | 149% | 20.81 | 2.81% | 20.38 | 1.14% | 20.39 | 0.54% | 20.21 | 0.42% | -0.31% | |
| 2019-01-15 | 19.77 | 20.52 | 19.69 | 20.40 | 3.71% | 0.81% | 1.35% | 7,846,300 | 158,783,000 | 132% | 20.24 | 1.88% | 20.15 | -0.41% | 20.28 | 0.12% | 20.13 | -0.10% | -0.43% | |
| 2019-01-14 | 20.34 | 20.41 | 19.64 | 19.67 | -3.29% | -0.98% | -2.38% | 5,404,900 | 107,363,000 | 92% | 19.86 | -2.61% | 20.23 | -1.07% | 20.26 | -0.28% | 20.15 | -0.38% | -0.57% | |
| 2019-01-11 | 20.42 | 20.62 | 20.20 | 20.34 | -0.20% | -0.27% | 0.56% | 3,404,500 | 69,439,000 | 58% | 20.40 | -0.22% | 20.45 | 0.45% | 20.32 | 0.70% | 20.23 | -0.11% | -0.64% | |
| 2019-01-10 | 20.35 | 20.74 | 20.10 | 20.38 | 0.15% | -0.30% | 0.65% | 6,701,400 | 136,983,000 | 113% | 20.44 | -0.23% | 20.36 | 0.53% | 20.17 | 0.76% | 20.25 | 0.04% | -0.67% | |
| 2019-01-09 | 20.15 | 20.80 | 20.04 | 20.35 | 1.19% | -0.67% | 0.54% | 5,826,100 | 119,357,000 | 100% | 20.49 | 2.19% | 20.25 | 1.37% | 20.02 | 0.21% | 20.24 | -0.03% | -0.73% | |
| 2019-01-08 | 20.04 | 20.25 | 19.91 | 20.11 | -0.30% | 0.31% | -0.68% | 4,308,700 | 86,380,000 | 70% | 20.05 | -0.61% | 19.98 | 0.49% | 19.98 | -0.42% | 20.25 | -0.35% | -0.80% | |
| 2019-01-07 | 20.42 | 20.47 | 19.93 | 20.17 | 0.00% | 0.00% | -0.73% | 6,732,600 | 135,794,000 | 96% | 20.17 | 2.14% | 19.88 | -0.11% | 20.06 | -0.43% | 20.32 | -0.67% | -0.94% | | |
|
