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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-08-16 | 4.77 | 4.82 | 4.75 | 4.76 | -0.83% | -0.65% | -0.31% | 3,668,700 | 17,578,000 | 70% | 4.79 | 1.76% | 4.75 | 0.06% | 4.78 | -0.40% | 4.78 | -0.04% | -0.03% |  |
| 2019-08-15 | 4.69 | 4.80 | 4.64 | 4.80 | 1.05% | 1.95% | 0.48% | 4,420,500 | 20,812,000 | 81% | 4.71 | -1.20% | 4.75 | -1.21% | 4.80 | -0.25% | 4.78 | -0.23% | -0.07% |  |
| 2019-08-14 | 4.80 | 4.82 | 4.73 | 4.75 | -0.21% | -0.31% | -0.79% | 3,135,800 | 14,943,000 | 57% | 4.77 | -0.13% | 4.81 | -0.50% | 4.81 | 0.29% | 4.79 | -0.02% | -0.06% | |
| 2019-08-13 | 4.84 | 4.87 | 4.72 | 4.76 | -2.66% | -0.23% | -0.61% | 5,457,100 | 26,035,000 | 97% | 4.77 | -2.03% | 4.83 | -0.15% | 4.80 | 0.55% | 4.79 | 0.00% | -0.11% | |
| 2019-08-12 | 4.90 | 4.94 | 4.81 | 4.89 | 0.62% | 0.41% | 2.11% | 4,898,100 | 23,856,000 | 92% | 4.87 | 0.50% | 4.84 | 0.98% | 4.77 | 0.08% | 4.79 | 0.29% | -0.17% | |
| 2019-08-09 | 4.82 | 4.89 | 4.78 | 4.86 | 1.25% | 0.29% | 1.78% | 7,984,600 | 38,696,000 | 148% | 4.85 | 1.40% | 4.79 | 1.59% | 4.77 | 0.32% | 4.78 | 0.40% | -0.24% | |
| 2019-08-08 | 4.71 | 4.80 | 4.71 | 4.80 | 2.13% | 0.44% | 0.93% | 4,128,800 | 19,732,000 | 82% | 4.78 | 1.29% | 4.72 | -0.42% | 4.76 | -0.21% | 4.76 | 0.08% | -0.30% | |
| 2019-08-07 | 4.70 | 4.74 | 4.67 | 4.70 | 1.08% | -0.38% | -1.09% | 5,747,100 | 27,117,000 | 111% | 4.72 | 0.88% | 4.74 | -0.55% | 4.77 | -0.29% | 4.75 | -0.23% | -0.32% | |
| 2019-08-06 | 4.71 | 4.76 | 4.60 | 4.65 | -3.13% | -0.58% | -2.37% | 7,702,800 | 36,029,000 | 149% | 4.68 | -3.27% | 4.76 | -1.37% | 4.78 | -0.60% | 4.76 | -0.40% | -0.29% | |
| 2019-08-05 | 4.79 | 4.88 | 4.77 | 4.80 | 0.00% | -0.72% | 0.38% | 5,434,500 | 26,275,000 | 117% | 4.84 | 0.50% | 4.83 | 0.31% | 4.81 | 0.57% | 4.78 | -0.19% | -0.23% | |
| 2019-08-02 | 4.76 | 4.85 | 4.75 | 4.80 | -1.03% | -0.23% | 0.19% | 4,685,100 | 22,542,000 | 93% | 4.81 | -0.46% | 4.81 | 0.36% | 4.78 | 0.51% | 4.79 | -0.37% | -0.19% | |
| 2019-08-01 | 4.79 | 4.86 | 4.77 | 4.85 | 1.25% | 0.35% | 0.85% | 5,049,900 | 24,407,000 | 96% | 4.83 | 0.94% | 4.80 | 0.93% | 4.76 | 0.44% | 4.81 | -0.21% | -0.13% | |
| 2019-07-31 | 4.73 | 4.82 | 4.72 | 4.79 | 0.84% | 0.04% | -0.60% | 4,488,000 | 21,490,000 | 80% | 4.79 | 0.78% | 4.75 | 0.72% | 4.74 | -0.19% | 4.82 | -0.52% | -0.09% | |
| 2019-07-30 | 4.74 | 4.78 | 4.72 | 4.75 | -0.42% | -0.02% | -1.94% | 3,645,400 | 17,318,000 | 59% | 4.75 | 0.61% | 4.72 | 0.02% | 4.75 | -0.25% | 4.84 | -0.60% | 0.01% | |
| 2019-07-29 | 4.65 | 4.77 | 4.65 | 4.77 | 2.14% | 1.02% | -2.11% | 5,544,400 | 26,178,000 | 82% | 4.72 | 0.94% | 4.72 | -0.78% | 4.76 | -0.88% | 4.87 | -0.39% | 0.14% | |
| 2019-07-26 | 4.72 | 4.73 | 4.66 | 4.67 | -1.27% | -0.17% | -4.54% | 3,744,100 | 17,514,000 | 52% | 4.68 | -1.27% | 4.75 | -0.79% | 4.80 | -0.99% | 4.89 | -0.22% | 0.23% | |
| 2019-07-25 | 4.83 | 4.83 | 4.71 | 4.73 | -1.46% | -0.17% | -3.53% | 4,961,900 | 23,510,000 | 65% | 4.74 | -1.68% | 4.79 | -1.03% | 4.85 | -0.60% | 4.90 | -0.08% | 0.30% | |
| 2019-07-24 | 4.85 | 4.89 | 4.75 | 4.80 | 0.00% | -0.39% | -2.18% | 5,351,800 | 25,791,000 | 68% | 4.82 | -0.02% | 4.84 | -0.82% | 4.88 | -0.63% | 4.91 | 0.10% | 0.34% | |
| 2019-07-23 | 4.85 | 4.87 | 4.78 | 4.80 | 0.00% | -0.41% | -2.08% | 3,943,700 | 19,010,000 | 49% | 4.82 | -0.91% | 4.88 | -0.35% | 4.91 | -0.65% | 4.90 | 0.14% | 0.34% | |
| 2019-07-22 | 4.96 | 4.97 | 4.76 | 4.80 | -3.23% | -1.32% | -1.94% | 8,759,400 | 42,606,000 | 110% | 4.86 | -1.46% | 4.90 | -0.79% | 4.94 | -0.24% | 4.90 | 0.21% | 0.34% |  |
| 2019-07-19 | 4.89 | 4.97 | 4.82 | 4.96 | 2.69% | 0.49% | 1.54% | 7,204,800 | 35,561,000 | 94% | 4.94 | 0.74% | 4.94 | -0.56% | 4.95 | 0.20% | 4.89 | 0.27% | 0.34% | |
| 2019-07-18 | 4.94 | 4.96 | 4.83 | 4.83 | -2.23% | -1.43% | -0.86% | 7,581,800 | 37,153,000 | 100% | 4.90 | -1.35% | 4.97 | -0.10% | 4.94 | 0.20% | 4.87 | 0.23% | 0.35% | |
| 2019-07-17 | 5.04 | 5.05 | 4.92 | 4.94 | -1.98% | -0.54% | 1.63% | 9,297,200 | 46,177,000 | 126% | 4.97 | -1.04% | 4.97 | 0.53% | 4.93 | 0.69% | 4.86 | 0.48% | 0.36% | |
| 2019-07-16 | 4.98 | 5.05 | 4.95 | 5.04 | 1.41% | 0.42% | 4.18% | 8,893,200 | 44,631,000 | 126% | 5.02 | 1.93% | 4.94 | 1.17% | 4.90 | 1.07% | 4.84 | 0.65% | 0.35% | |
| 2019-07-15 | 4.91 | 4.97 | 4.84 | 4.97 | 1.64% | 0.93% | 3.39% | 8,828,600 | 43,476,000 | 127% | 4.92 | 0.72% | 4.89 | 0.97% | 4.85 | 0.81% | 4.81 | 0.52% | 0.33% | |
| 2019-07-12 | 4.88 | 4.92 | 4.85 | 4.89 | 0.41% | 0.02% | 2.26% | 8,790,600 | 42,977,000 | 130% | 4.89 | 0.97% | 4.84 | 1.07% | 4.81 | 0.54% | 4.78 | 0.50% | 0.31% | |
| 2019-07-11 | 4.79 | 4.89 | 4.77 | 4.87 | 2.31% | 0.58% | 2.35% | 7,755,800 | 37,556,000 | 119% | 4.84 | 1.45% | 4.79 | 0.76% | 4.78 | 0.32% | 4.76 | 0.30% | 0.30% | |
| 2019-07-10 | 4.74 | 4.80 | 4.74 | 4.76 | 0.42% | -0.27% | 0.34% | 6,511,600 | 31,079,000 | 102% | 4.77 | 0.95% | 4.75 | -0.08% | 4.77 | 0.04% | 4.74 | 0.15% | 0.30% | |
| 2019-07-09 | 4.70 | 4.76 | 4.68 | 4.74 | 0.64% | 0.25% | 0.06% | 5,021,500 | 23,743,000 | 78% | 4.73 | -0.53% | 4.76 | -0.29% | 4.76 | -0.04% | 4.74 | 0.15% | 0.33% | |
| 2019-07-08 | 4.82 | 4.82 | 4.69 | 4.71 | 0.00% | -0.90% | -0.42% | 7,517,500 | 35,729,000 | 117% | 4.75 | -0.71% | 4.77 | -0.11% | 4.77 | 0.21% | 4.73 | 0.21% | 0.35% | | |
|
