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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-01-15 | 18.60 | 18.62 | 18.10 | 18.21 | -1.62% | -0.28% | -3.14% | 12,836,900 | 234,427,000 | 67% | 18.26 | -1.71% | 18.51 | -1.34% | 18.76 | -0.52% | 18.80 | -0.33% | -0.28% |  |
| 2021-01-14 | 18.54 | 18.87 | 18.30 | 18.51 | 0.05% | -0.38% | -1.87% | 13,032,400 | 242,141,000 | 71% | 18.58 | -0.40% | 18.76 | -0.77% | 18.86 | 0.45% | 18.86 | -0.17% | -0.29% | |
| 2021-01-13 | 18.90 | 18.97 | 18.40 | 18.50 | -2.37% | -0.83% | -2.09% | 15,459,800 | 288,396,000 | 87% | 18.66 | -1.71% | 18.91 | -0.18% | 18.77 | -0.26% | 18.90 | -0.17% | -0.30% | |
| 2021-01-12 | 18.88 | 19.34 | 18.69 | 18.95 | 1.39% | -0.16% | 0.12% | 18,344,700 | 348,178,000 | 111% | 18.98 | -0.12% | 18.94 | 1.01% | 18.82 | -0.11% | 18.93 | -0.04% | -0.32% | |
| 2021-01-11 | 18.89 | 19.44 | 18.60 | 18.69 | -0.05% | -1.65% | -1.30% | 25,845,200 | 491,141,000 | 168% | 19.00 | 0.67% | 18.75 | 0.17% | 18.84 | 0.02% | 18.94 | -0.01% | -0.34% | |
| 2021-01-08 | 18.63 | 19.33 | 18.50 | 18.70 | 3.54% | -0.94% | -1.25% | 36,951,200 | 697,522,000 | 273% | 18.88 | 2.62% | 18.72 | -0.09% | 18.84 | -0.19% | 18.94 | -0.20% | -0.37% | |
| 2021-01-07 | 19.26 | 19.33 | 17.94 | 18.06 | -6.18% | -1.83% | -4.82% | 31,335,900 | 576,449,000 | 291% | 18.40 | -4.47% | 18.74 | -2.58% | 18.87 | -1.89% | 18.97 | -1.28% | -0.40% | |
| 2021-01-06 | 19.38 | 19.45 | 19.15 | 19.25 | -0.21% | -0.03% | 0.16% | 8,132,400 | 156,600,000 | 96% | 19.26 | 0.05% | 19.23 | -0.08% | 19.24 | 0.08% | 19.22 | -0.22% | -0.35% | |
| 2021-01-05 | 19.24 | 19.40 | 19.09 | 19.29 | 0.26% | 0.22% | 0.15% | 12,575,700 | 242,042,000 | 144% | 19.25 | 0.26% | 19.25 | 0.13% | 19.22 | 0.05% | 19.26 | -0.15% | -0.39% | |
| 2021-01-04 | 19.46 | 19.49 | 19.06 | 19.24 | -1.03% | 0.22% | -0.25% | 10,539,700 | 202,335,000 | 127% | 19.20 | -0.60% | 19.22 | 0.04% | 19.21 | -0.06% | 19.29 | -0.27% | -0.43% | |
| 2020-12-31 | 19.11 | 19.45 | 19.08 | 19.44 | 1.78% | 0.66% | 0.51% | 8,302,000 | 160,340,000 | 102% | 19.31 | 0.86% | 19.22 | 0.20% | 19.22 | 0.17% | 19.34 | -0.36% | -0.47% | |
| 2020-12-30 | 19.10 | 19.27 | 19.03 | 19.10 | 0.00% | -0.26% | -1.60% | 6,526,600 | 124,976,000 | 75% | 19.15 | -0.04% | 19.18 | -0.18% | 19.19 | -0.05% | 19.41 | -0.33% | -0.52% | |
| 2020-12-29 | 19.24 | 19.38 | 19.05 | 19.10 | -0.21% | -0.30% | -1.93% | 6,672,200 | 127,822,000 | 76% | 19.16 | -0.32% | 19.21 | -0.02% | 19.20 | -0.55% | 19.48 | -0.34% | -0.53% | |
| 2020-12-28 | 19.32 | 19.47 | 19.10 | 19.14 | -1.39% | -0.41% | -2.05% | 7,269,900 | 139,721,000 | 81% | 19.22 | -0.20% | 19.21 | 0.05% | 19.31 | -0.29% | 19.54 | -0.26% | -0.56% | |
| 2020-12-25 | 18.91 | 19.42 | 18.88 | 19.41 | 2.27% | 0.79% | -0.92% | 6,156,500 | 118,564,000 | 67% | 19.26 | 0.47% | 19.21 | -0.68% | 19.36 | -0.35% | 19.59 | -0.36% | -0.59% | |
| 2020-12-24 | 19.16 | 19.34 | 18.96 | 18.98 | -1.04% | -0.98% | -3.47% | 6,746,600 | 129,322,000 | 66% | 19.17 | -0.16% | 19.34 | -0.45% | 19.43 | -0.63% | 19.66 | -0.44% | -0.65% | |
| 2020-12-23 | 19.51 | 19.51 | 19.06 | 19.18 | -1.13% | -0.09% | -2.88% | 11,632,800 | 223,329,000 | 114% | 19.20 | -2.06% | 19.43 | -0.84% | 19.55 | -0.75% | 19.75 | -0.83% | -0.60% | |
| 2020-12-22 | 19.64 | 19.85 | 19.34 | 19.40 | -1.02% | -1.03% | -2.58% | 10,395,100 | 203,758,000 | 106% | 19.60 | 0.41% | 19.59 | -0.43% | 19.70 | -0.30% | 19.91 | -0.53% | -0.54% | |
| 2020-12-21 | 19.54 | 19.68 | 19.32 | 19.60 | 0.51% | 0.40% | -2.10% | 8,193,700 | 159,955,000 | 87% | 19.52 | -0.59% | 19.68 | -0.58% | 19.76 | -0.24% | 20.02 | -0.60% | -0.55% | |
| 2020-12-18 | 19.89 | 19.89 | 19.50 | 19.50 | -1.66% | -0.70% | -3.18% | 9,183,500 | 180,333,000 | 101% | 19.64 | -0.86% | 19.79 | -0.40% | 19.81 | -0.28% | 20.14 | -0.66% | -0.58% | |
| 2020-12-17 | 19.96 | 20.11 | 19.61 | 19.83 | -0.05% | 0.12% | -2.19% | 12,199,000 | 241,622,000 | 140% | 19.81 | -0.79% | 19.87 | 0.00% | 19.86 | -0.50% | 20.28 | -0.88% | -0.57% | |
| 2020-12-16 | 20.01 | 20.21 | 19.74 | 19.84 | -0.85% | -0.62% | -3.00% | 6,918,100 | 138,110,000 | 82% | 19.96 | 0.40% | 19.87 | 0.04% | 19.96 | -0.77% | 20.45 | -0.42% | -0.56% | |
| 2020-12-15 | 19.74 | 20.10 | 19.49 | 20.01 | 0.91% | 0.63% | -2.59% | 9,017,000 | 179,305,000 | 107% | 19.89 | 0.53% | 19.86 | -0.61% | 20.12 | -0.80% | 20.54 | -0.59% | -0.57% | |
| 2020-12-14 | 19.86 | 20.04 | 19.54 | 19.83 | 0.41% | 0.25% | -4.03% | 8,878,500 | 175,624,000 | 104% | 19.78 | -0.57% | 19.98 | -1.45% | 20.28 | -1.12% | 20.66 | -0.58% | -0.58% | |
| 2020-12-11 | 20.55 | 20.57 | 19.47 | 19.75 | -3.52% | -0.72% | -4.97% | 16,413,500 | 326,529,000 | 193% | 19.89 | -3.21% | 20.28 | -2.51% | 20.51 | -2.23% | 20.78 | -0.97% | -0.59% | |
| 2020-12-10 | 20.64 | 20.72 | 20.45 | 20.47 | -0.78% | -0.41% | -2.46% | 5,756,900 | 118,326,000 | 79% | 20.55 | -1.16% | 20.80 | -0.94% | 20.98 | -0.64% | 20.99 | 0.06% | -0.56% | |
| 2020-12-09 | 21.01 | 21.09 | 20.55 | 20.63 | -1.53% | -0.80% | -1.64% | 9,083,400 | 188,900,000 | 118% | 20.80 | -1.24% | 21.00 | -1.04% | 21.11 | -0.36% | 20.97 | -0.22% | -0.67% | |
| 2020-12-08 | 21.26 | 21.38 | 20.92 | 20.95 | -1.46% | -0.51% | -0.34% | 5,703,500 | 120,096,000 | 67% | 21.06 | -1.10% | 21.22 | -0.21% | 21.19 | 0.11% | 21.02 | -0.64% | -0.78% | |
| 2020-12-07 | 21.31 | 21.47 | 21.11 | 21.26 | -0.23% | -0.15% | 0.49% | 5,177,100 | 110,230,000 | 52% | 21.29 | -0.12% | 21.26 | 0.33% | 21.16 | 0.39% | 21.16 | -0.85% | -0.84% | |
| 2020-12-04 | 21.24 | 21.43 | 21.17 | 21.31 | 0.00% | -0.03% | -0.13% | 5,684,500 | 121,178,000 | 52% | 21.32 | 0.48% | 21.19 | 0.47% | 21.08 | 0.41% | 21.34 | -0.61% | -0.82% | | |
|
