成本价计算(单股)
科伦药业( 002422.SZ 深证)
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 收盘/日均价 | 收盘/10日均 | 交易量(手) | 交易金额(万元) | 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 | 连续 |
 | | |||||||||||||||||||
| 02-25 | 21.69 | 22.20 | 21.39 | 21.53 | -1.60% | -0.93% | 3.66% | 156,048 | 33,912 | 113% | 21.73 | 0.87% | 21.46 | 1.15% | 21.24 | 0.90% | 20.77 | 1.14% | 0.79% |  |
| 02-24 | 21.13 | 21.92 | 20.93 | 21.88 | 3.60% | 1.56% | 6.54% | 276,616 | 59,592 | 196% | 21.54 | 2.70% | 21.22 | 1.73% | 21.05 | 1.68% | 20.54 | 1.31% | 0.72% | |
| 02-23 | 20.76 | 21.20 | 20.60 | 21.12 | 0.96% | 0.68% | 4.19% | 133,433 | 27,990 | 98% | 20.98 | 0.36% | 20.86 | 0.68% | 20.70 | 0.79% | 20.27 | 0.60% | 0.67% |  |
| 02-22 | 20.80 | 21.27 | 20.45 | 20.92 | 0.58% | 0.09% | 3.82% | 180,946 | 37,819 | 134% | 20.90 | 1.27% | 20.72 | 1.28% | 20.54 | 1.48% | 20.15 | 0.96% | 0.68% | |
| 02-19 | 20.31 | 20.94 | 20.28 | 20.80 | 1.71% | 0.78% | 4.21% | 106,627 | 22,006 | 75% | 20.64 | 0.90% | 20.46 | 0.75% | 20.24 | 0.85% | 19.96 | 0.92% | 0.68% | |
| 02-18 | 20.20 | 20.72 | 20.20 | 20.45 | 1.39% | -0.03% | 3.40% | 93,289 | 19,083 | 62% | 20.46 | 1.03% | 20.30 | 1.18% | 20.07 | 0.66% | 19.78 | 0.75% | 0.62% | |
| 02-10 | 20.40 | 20.53 | 20.11 | 20.17 | -0.88% | -0.39% | 2.75% | 91,679 | 18,563 | 59% | 20.25 | 0.06% | 20.07 | 0.63% | 19.94 | 0.01% | 19.63 | 0.93% | 0.54% | |
| 02-09 | 19.98 | 20.48 | 19.98 | 20.35 | 2.36% | 0.56% | 4.63% | 131,751 | 26,660 | 79% | 20.24 | 2.40% | 19.94 | 0.74% | 19.94 | 0.43% | 19.45 | 0.65% | 0.43% | |
| 02-08 | 19.67 | 19.96 | 19.52 | 19.88 | 1.02% | 0.60% | 2.88% | 127,578 | 25,211 | 71% | 19.76 | -0.32% | 19.80 | -0.57% | 19.86 | 0.35% | 19.32 | 0.33% | 0.37% | |
| 02-05 | 19.76 | 20.28 | 19.54 | 19.68 | -0.86% | -0.73% | 2.18% | 134,480 | 26,660 | 75% | 19.83 | 0.15% | 19.91 | 0.12% | 19.79 | 0.94% | 19.26 | 0.33% | 0.32% | |
| 02-04 | 20.32 | 20.35 | 19.42 | 19.85 | -2.50% | 0.28% | 3.40% | 197,997 | 39,194 | 111% | 19.80 | -1.41% | 19.89 | 0.56% | 19.60 | 1.06% | 19.20 | 0.45% | 0.27% | |
| 02-03 | 19.90 | 20.50 | 19.53 | 20.36 | 2.78% | 1.40% | 6.53% | 199,207 | 39,998 | 107% | 20.08 | 1.76% | 19.77 | 2.09% | 19.40 | 1.91% | 19.11 | 0.77% | 0.28% | |
| 02-02 | 19.74 | 19.95 | 19.51 | 19.81 | 0.10% | 0.40% | 4.45% | 136,862 | 27,005 | 78% | 19.73 | 0.98% | 19.37 | 1.53% | 19.03 | 0.62% | 18.97 | 0.71% | 0.18% | |
| 02-01 | 19.05 | 19.79 | 19.00 | 19.79 | 3.88% | 1.28% | 5.09% | 235,916 | 46,096 | 128% | 19.54 | 3.28% | 19.08 | 2.31% | 18.92 | 0.92% | 18.83 | 0.93% | 0.07% | |
| 01-29 | 18.49 | 19.27 | 18.42 | 19.05 | 3.20% | 0.69% | 2.10% | 199,191 | 37,685 | 108% | 18.92 | 2.17% | 18.65 | -0.13% | 18.74 | 0.01% | 18.66 | 0.31% | -0.08% | |
| 01-28 | 18.20 | 18.75 | 18.19 | 18.46 | 0.82% | -0.31% | -0.76% | 137,110 | 25,389 | 76% | 18.52 | 0.15% | 18.67 | -0.34% | 18.74 | -0.64% | 18.60 | -0.03% | -0.14% | |
| 01-27 | 18.90 | 18.96 | 18.31 | 18.31 | -4.19% | -0.97% | -1.59% | 224,930 | 41,588 | 125% | 18.49 | -2.32% | 18.74 | -0.95% | 18.86 | -0.19% | 18.61 | -0.11% | -0.15% | |
| 01-26 | 18.72 | 19.53 | 18.26 | 19.11 | 2.08% | 0.96% | 2.60% | 244,356 | 46,253 | 145% | 18.93 | 0.64% | 18.92 | -0.34% | 18.90 | 0.89% | 18.63 | 0.03% | -0.16% | |
| 01-25 | 19.00 | 19.19 | 18.69 | 18.72 | -1.73% | -0.47% | 0.54% | 115,646 | 21,751 | 70% | 18.81 | -0.92% | 18.98 | 0.42% | 18.73 | 0.83% | 18.62 | -0.23% | -0.17% | |
| 01-22 | 19.18 | 19.20 | 18.74 | 19.05 | -0.94% | 0.36% | 2.07% | 140,628 | 26,693 | 79% | 18.98 | -0.32% | 18.90 | 1.32% | 18.58 | 0.57% | 18.66 | -0.09% | -0.15% | |
| 01-21 | 18.38 | 19.48 | 18.36 | 19.23 | 5.25% | 0.98% | 2.94% | 306,238 | 58,317 | 154% | 19.04 | 4.48% | 18.66 | 2.71% | 18.47 | 1.19% | 18.68 | 0.53% | -0.16% | |
| 01-20 | 18.17 | 18.34 | 18.05 | 18.27 | 0.50% | 0.24% | -1.67% | 81,527 | 14,859 | 39% | 18.23 | -0.21% | 18.16 | -0.08% | 18.25 | -0.43% | 18.58 | -0.23% | -0.34% |  |
| 01-19 | 18.38 | 18.50 | 18.00 | 18.18 | 0.72% | -0.47% | -2.38% | 214,301 | 39,141 | 103% | 18.27 | 1.35% | 18.18 | -0.41% | 18.33 | -0.91% | 18.62 | -0.43% | -0.34% | |
| 01-18 | 18.20 | 18.43 | 17.69 | 18.05 | -0.88% | 0.16% | -3.49% | 190,696 | 34,367 | 94% | 18.02 | -1.31% | 18.25 | -1.39% | 18.50 | -1.38% | 18.70 | -0.52% | -0.31% | |
| 01-15 | 18.60 | 18.62 | 18.10 | 18.21 | -1.62% | -0.28% | -3.14% | 128,369 | 23,442 | 67% | 18.26 | -1.71% | 18.51 | -1.34% | 18.76 | -0.52% | 18.80 | -0.33% | -0.28% | |
| 01-14 | 18.54 | 18.87 | 18.30 | 18.51 | 0.05% | -0.38% | -1.87% | 130,324 | 24,214 | 71% | 18.58 | -0.40% | 18.76 | -0.77% | 18.86 | 0.45% | 18.86 | -0.17% | -0.29% | |
| 01-13 | 18.90 | 18.97 | 18.40 | 18.50 | -2.37% | -0.83% | -2.09% | 154,598 | 28,839 | 87% | 18.66 | -1.71% | 18.91 | -0.18% | 18.77 | -0.26% | 18.90 | -0.17% | -0.30% | |
| 01-12 | 18.88 | 19.34 | 18.69 | 18.95 | 1.39% | -0.16% | 0.12% | 183,447 | 34,817 | 111% | 18.98 | -0.12% | 18.94 | 1.01% | 18.82 | -0.11% | 18.93 | -0.04% | -0.32% | |
| 01-11 | 18.89 | 19.44 | 18.60 | 18.69 | -0.05% | -1.65% | -1.30% | 258,452 | 49,114 | 168% | 19.00 | 0.67% | 18.75 | 0.17% | 18.84 | 0.02% | 18.94 | -0.01% | -0.34% | |
| 01-08 | 18.63 | 19.33 | 18.50 | 18.70 | 0.00% | -0.94% | -1.25% | 369,512 | 69,752 | 273% | 18.88 | 2.62% | 18.72 | -0.09% | 18.84 | -0.19% | 18.94 | -0.20% | -0.37% | |