千红制药( 002550.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-04-23 | 5.19 | 5.21 | 5.08 | 5.12 | -1.73% | -0.21% | -2.27% | 15,342,800 | 78,725,000 | 73% | 5.13 | -2.64% | 5.22 | -1.19% | 5.23 | 0.10% | 5.24 | -0.06% | 0.28% |  |
| 2019-04-22 | 5.27 | 5.35 | 5.17 | 5.21 | -1.70% | -1.14% | -0.61% | 15,117,200 | 79,665,000 | 70% | 5.27 | 0.34% | 5.28 | 0.61% | 5.23 | 0.54% | 5.24 | 0.23% | 0.33% | |
| 2019-04-19 | 5.26 | 5.32 | 5.17 | 5.30 | -0.38% | 0.91% | 1.34% | 16,002,900 | 84,041,000 | 72% | 5.25 | -0.92% | 5.25 | 0.77% | 5.20 | 0.68% | 5.23 | 0.15% | 0.33% | |
| 2019-04-18 | 5.22 | 5.49 | 5.14 | 5.32 | 2.90% | 0.36% | 1.88% | 32,031,600 | 169,814,000 | 142% | 5.30 | 3.62% | 5.21 | 2.36% | 5.16 | -0.69% | 5.22 | 0.29% | 0.35% | |
| 2019-04-17 | 5.10 | 5.17 | 5.07 | 5.17 | 1.17% | 1.06% | -0.71% | 13,106,200 | 67,052,000 | 58% | 5.12 | 1.31% | 5.09 | 0.16% | 5.20 | -0.86% | 5.21 | -0.04% | 0.38% | |
| 2019-04-16 | 5.00 | 5.11 | 4.97 | 5.11 | 2.00% | 1.19% | -1.90% | 10,940,800 | 55,254,000 | 47% | 5.05 | -0.84% | 5.08 | -3.03% | 5.25 | -0.13% | 5.21 | -0.04% | 0.42% | |
| 2019-04-15 | 5.13 | 5.17 | 5.01 | 5.01 | -1.57% | -1.63% | -3.86% | 13,295,700 | 67,716,000 | 53% | 5.09 | 0.06% | 5.24 | -0.96% | 5.25 | 0.06% | 5.21 | 0.25% | 0.49% | |
| 2019-04-12 | 5.15 | 5.20 | 5.00 | 5.09 | -2.30% | 0.00% | -2.08% | 21,309,700 | 108,470,000 | 82% | 5.09 | -5.50% | 5.29 | -0.38% | 5.25 | -0.21% | 5.20 | 0.06% | 0.49% | |
| 2019-04-11 | 5.42 | 5.58 | 5.20 | 5.21 | -2.80% | -3.27% | 0.29% | 34,996,300 | 188,500,000 | 145% | 5.39 | 1.26% | 5.31 | 1.51% | 5.26 | 0.92% | 5.20 | 1.01% | 0.50% |  |
| 2019-04-10 | 5.30 | 5.39 | 5.23 | 5.36 | 1.90% | 0.77% | 4.22% | 33,645,200 | 178,970,000 | 151% | 5.32 | 2.31% | 5.23 | 1.28% | 5.21 | 0.79% | 5.14 | 0.92% | 0.24% | |
| 2019-04-09 | 5.10 | 5.28 | 5.05 | 5.26 | 2.73% | 1.17% | 3.22% | 26,343,500 | 136,953,000 | 126% | 5.20 | 1.44% | 5.17 | 0.10% | 5.17 | 0.14% | 5.10 | 0.45% | 0.02% | |
| 2019-04-08 | 5.20 | 5.22 | 5.03 | 5.12 | -0.78% | -0.10% | 0.93% | 19,543,200 | 100,163,000 | 98% | 5.13 | -0.76% | 5.16 | -0.25% | 5.16 | 0.49% | 5.07 | 0.28% | -0.13% | |
| 2019-04-04 | 5.21 | 5.23 | 5.11 | 5.16 | -0.96% | -0.08% | 2.00% | 23,126,900 | 119,426,000 | 120% | 5.16 | -0.48% | 5.17 | -0.04% | 5.14 | 0.49% | 5.06 | 0.36% | -0.30% | |
| 2019-04-03 | 5.11 | 5.27 | 5.08 | 5.21 | 1.56% | 0.40% | 3.35% | 22,561,500 | 117,078,000 | 122% | 5.19 | 0.43% | 5.18 | 1.19% | 5.11 | 1.05% | 5.04 | 0.54% | -0.35% | |
| 2019-04-02 | 5.21 | 5.22 | 5.12 | 5.13 | -1.16% | -0.72% | 2.31% | 19,031,900 | 98,338,000 | 106% | 5.17 | -0.08% | 5.12 | 0.79% | 5.06 | 0.94% | 5.01 | 0.36% | -0.40% | |
| 2019-04-01 | 5.14 | 5.21 | 5.12 | 5.19 | 1.96% | 0.37% | 3.88% | 28,282,100 | 146,235,000 | 162% | 5.17 | 3.11% | 5.08 | 2.05% | 5.01 | 1.15% | 5.00 | 0.65% | -0.42% | |
| 2019-03-29 | 4.91 | 5.14 | 4.82 | 5.09 | 3.67% | 1.50% | 2.54% | 25,296,000 | 126,857,000 | 149% | 5.02 | 0.32% | 4.97 | 1.04% | 4.96 | 0.39% | 4.96 | 0.30% | -0.45% | |
| 2019-03-28 | 4.99 | 5.07 | 4.91 | 4.91 | -1.80% | -1.78% | -0.79% | 15,791,000 | 78,935,000 | 97% | 5.00 | 2.31% | 4.92 | 0.20% | 4.94 | 0.00% | 4.95 | 0.14% | -0.47% | |
| 2019-03-27 | 4.84 | 5.01 | 4.81 | 5.00 | 3.73% | 2.33% | 1.17% | 16,729,200 | 81,738,000 | 91% | 4.89 | 0.08% | 4.91 | -0.47% | 4.94 | -0.24% | 4.94 | -1.63% | -0.46% | |
| 2019-03-26 | 4.95 | 5.01 | 4.80 | 4.82 | -2.82% | -1.27% | -4.06% | 15,617,300 | 76,238,000 | 70% | 4.88 | -1.83% | 4.94 | -0.80% | 4.95 | -0.46% | 5.02 | -1.26% | -0.22% | |
| 2019-03-25 | 4.89 | 5.06 | 4.84 | 4.96 | -0.20% | -0.26% | -2.52% | 15,160,500 | 75,390,000 | 56% | 4.97 | 0.36% | 4.98 | 0.20% | 4.97 | 0.04% | 5.09 | -0.99% | 0.05% | |
| 2019-03-22 | 5.03 | 5.03 | 4.91 | 4.97 | -0.80% | 0.30% | -3.29% | 13,857,400 | 68,658,000 | 43% | 4.96 | -0.76% | 4.97 | -0.28% | 4.97 | 0.22% | 5.14 | -1.48% | 0.36% | |
| 2019-03-21 | 4.96 | 5.02 | 4.93 | 5.01 | 1.21% | 0.34% | -3.95% | 17,437,200 | 87,070,000 | 45% | 4.99 | 1.03% | 4.98 | 0.24% | 4.96 | 0.30% | 5.22 | -0.17% | 1.03% | |
| 2019-03-20 | 5.01 | 5.01 | 4.87 | 4.95 | -1.39% | 0.16% | -5.26% | 16,192,600 | 80,030,000 | 39% | 4.94 | -1.14% | 4.97 | 0.26% | 4.95 | -2.39% | 5.23 | 0.12% | 1.43% | |
| 2019-03-19 | 5.01 | 5.05 | 4.95 | 5.02 | -0.40% | 0.42% | -3.81% | 16,105,100 | 80,515,000 | 39% | 5.00 | 0.75% | 4.95 | 0.45% | 5.07 | -1.38% | 5.22 | 0.15% | 1.52% | |
| 2019-03-18 | 4.92 | 5.04 | 4.85 | 5.04 | 2.44% | 1.57% | -3.28% | 19,284,700 | 95,688,000 | 47% | 4.96 | 1.22% | 4.93 | -3.22% | 5.14 | -1.23% | 5.21 | 0.31% | 1.63% | |
| 2019-03-15 | 4.86 | 4.97 | 4.85 | 4.92 | 1.44% | 0.37% | -5.29% | 17,253,400 | 84,578,000 | 41% | 4.90 | -0.59% | 5.10 | -1.74% | 5.20 | -1.76% | 5.20 | 0.14% | 1.72% | |
| 2019-03-14 | 5.08 | 5.14 | 4.76 | 4.85 | -6.01% | -1.64% | -6.52% | 33,613,700 | 165,753,000 | 83% | 4.93 | -6.47% | 5.19 | -1.80% | 5.29 | -0.60% | 5.19 | 0.17% | 1.77% | |
| 2019-03-13 | 5.33 | 5.48 | 5.13 | 5.16 | -2.64% | -2.12% | -0.37% | 50,739,400 | 267,485,000 | 140% | 5.27 | 0.38% | 5.28 | -1.51% | 5.33 | 0.47% | 5.18 | 0.84% | 1.90% | |
| 2019-03-12 | 5.36 | 5.43 | 5.16 | 5.30 | 0.00% | 0.91% | 3.19% | 64,934,800 | 341,032,000 | 200% | 5.25 | -1.26% | 5.36 | -0.15% | 5.30 | 0.44% | 5.14 | 1.38% | 1.91% | | |
|
