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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-11-27 | 4.51 | 4.51 | 4.45 | 4.48 | -0.44% | 0.11% | -1.95% | 2,877,900 | 12,878,000 | 71% | 4.48 | -0.69% | 4.52 | -0.92% | 4.55 | -0.52% | 4.57 | 0.00% | 0.15% |  |
| 2020-11-26 | 4.56 | 4.57 | 4.48 | 4.50 | -1.10% | -0.13% | -1.51% | 3,911,600 | 17,626,000 | 97% | 4.51 | -1.53% | 4.56 | -0.83% | 4.58 | -0.41% | 4.57 | -0.04% | 0.18% | |
| 2020-11-25 | 4.60 | 4.61 | 4.54 | 4.55 | -1.09% | -0.57% | -0.46% | 3,016,700 | 13,804,000 | 77% | 4.58 | -0.82% | 4.60 | -0.17% | 4.60 | -0.07% | 4.57 | 0.13% | 0.19% |  |
| 2020-11-24 | 4.61 | 4.64 | 4.58 | 4.60 | -0.43% | -0.30% | 0.77% | 2,976,900 | 13,736,000 | 76% | 4.61 | 0.22% | 4.61 | 0.17% | 4.60 | 0.20% | 4.57 | 0.11% | 0.18% | |
| 2020-11-23 | 4.62 | 4.63 | 4.57 | 4.62 | 0.00% | 0.35% | 1.32% | 3,485,500 | 16,047,000 | 88% | 4.60 | 0.09% | 4.60 | 0.04% | 4.59 | 0.26% | 4.56 | 0.13% | 0.17% | |
| 2020-11-20 | 4.63 | 4.64 | 4.57 | 4.62 | -0.22% | 0.43% | 1.45% | 3,791,700 | 17,443,000 | 93% | 4.60 | 0.20% | 4.60 | 0.22% | 4.58 | 0.35% | 4.55 | 0.18% | 0.17% | |
| 2020-11-19 | 4.57 | 4.64 | 4.56 | 4.63 | 1.09% | 0.85% | 1.85% | 4,253,100 | 19,528,000 | 105% | 4.59 | -0.11% | 4.59 | 0.35% | 4.56 | 0.31% | 4.55 | 0.15% | 0.14% | |
| 2020-11-18 | 4.60 | 4.62 | 4.57 | 4.58 | -0.43% | -0.35% | 0.90% | 5,332,900 | 24,508,000 | 135% | 4.60 | 0.50% | 4.57 | 0.68% | 4.55 | 0.42% | 4.54 | 0.27% | 0.12% | |
| 2020-11-17 | 4.52 | 4.60 | 4.52 | 4.60 | 1.32% | 0.59% | 1.61% | 6,112,800 | 27,955,000 | 166% | 4.57 | 1.02% | 4.54 | 0.64% | 4.53 | 0.29% | 4.53 | 0.29% | 0.07% | |
| 2020-11-16 | 4.49 | 4.56 | 4.48 | 4.54 | 1.34% | 0.29% | 0.58% | 3,613,200 | 16,356,000 | 103% | 4.53 | 0.89% | 4.51 | 0.11% | 4.52 | -0.11% | 4.51 | 0.29% | 0.01% | |
| 2020-11-13 | 4.49 | 4.53 | 4.45 | 4.48 | -0.44% | -0.16% | -0.47% | 3,101,000 | 13,915,000 | 87% | 4.49 | -0.58% | 4.51 | -0.38% | 4.52 | -0.07% | 4.50 | 0.27% | -0.10% | |
| 2020-11-12 | 4.49 | 4.56 | 4.48 | 4.50 | 0.00% | -0.29% | 0.25% | 3,318,500 | 14,978,000 | 88% | 4.51 | 0.02% | 4.52 | -0.27% | 4.53 | -0.04% | 4.49 | 0.07% | -0.20% | |
| 2020-11-11 | 4.52 | 4.54 | 4.49 | 4.50 | -0.44% | -0.27% | 0.31% | 3,364,500 | 15,181,000 | 89% | 4.51 | -0.64% | 4.53 | 0.02% | 4.53 | 0.07% | 4.49 | 0.02% | -0.25% | |
| 2020-11-10 | 4.58 | 4.60 | 4.50 | 4.52 | -0.44% | -0.46% | 0.78% | 3,485,200 | 15,825,000 | 95% | 4.54 | -0.09% | 4.53 | 0.13% | 4.52 | 0.27% | 4.49 | 0.07% | -0.29% | |
| 2020-11-09 | 4.51 | 4.57 | 4.51 | 4.54 | 0.67% | -0.11% | 1.29% | 4,680,300 | 21,273,000 | 131% | 4.55 | 0.84% | 4.53 | 0.44% | 4.51 | 0.71% | 4.48 | 0.09% | -0.35% | |
| 2020-11-06 | 4.57 | 4.57 | 4.48 | 4.51 | -0.88% | 0.07% | 0.71% | 3,319,600 | 14,961,000 | 96% | 4.51 | -0.33% | 4.51 | 0.18% | 4.48 | 0.56% | 4.48 | -0.07% | -0.41% | |
| 2020-11-05 | 4.51 | 4.55 | 4.48 | 4.55 | 0.89% | 0.62% | 1.54% | 3,483,700 | 15,752,000 | 105% | 4.52 | 0.74% | 4.50 | 0.94% | 4.46 | 0.16% | 4.48 | -0.09% | -0.41% | |
| 2020-11-04 | 4.51 | 4.53 | 4.46 | 4.51 | 0.00% | 0.47% | 0.56% | 2,637,900 | 11,841,000 | 81% | 4.49 | 0.09% | 4.46 | 0.59% | 4.45 | -0.02% | 4.49 | -0.25% | -0.40% | |
| 2020-11-03 | 4.45 | 4.52 | 4.40 | 4.51 | 1.81% | 0.56% | 0.31% | 3,988,200 | 17,889,000 | 123% | 4.49 | 1.82% | 4.43 | 0.09% | 4.45 | -0.05% | 4.50 | -0.29% | -0.36% | |
| 2020-11-02 | 4.41 | 4.43 | 4.37 | 4.43 | 2.07% | 0.57% | -1.75% | 3,785,800 | 16,676,000 | 118% | 4.41 | -0.11% | 4.43 | -0.54% | 4.45 | -0.56% | 4.51 | -0.77% | -0.32% | |
| 2020-10-30 | 4.50 | 4.51 | 4.32 | 4.34 | -3.56% | -1.59% | -4.49% | 5,630,100 | 24,826,000 | 174% | 4.41 | -1.58% | 4.45 | -1.07% | 4.48 | -0.93% | 4.54 | -0.83% | -0.24% | |
| 2020-10-29 | 4.46 | 4.51 | 4.45 | 4.50 | -0.22% | 0.42% | -1.79% | 3,463,200 | 15,520,000 | 117% | 4.48 | -0.53% | 4.50 | -0.44% | 4.52 | -0.53% | 4.58 | -0.39% | -0.16% | |
| 2020-10-28 | 4.54 | 4.55 | 4.48 | 4.51 | -0.88% | 0.11% | -1.96% | 2,405,500 | 10,836,000 | 82% | 4.51 | -0.27% | 4.52 | -0.42% | 4.54 | -0.50% | 4.60 | -0.39% | -0.18% | |
| 2020-10-27 | 4.54 | 4.56 | 4.49 | 4.55 | 0.66% | 0.73% | -1.47% | 2,615,400 | 11,815,000 | 84% | 4.52 | -0.29% | 4.54 | -0.48% | 4.57 | -0.52% | 4.62 | -0.52% | -0.17% | |
| 2020-10-26 | 4.56 | 4.57 | 4.50 | 4.52 | -0.66% | -0.22% | -2.63% | 3,266,800 | 14,799,000 | 100% | 4.53 | -0.98% | 4.56 | -0.87% | 4.59 | -0.86% | 4.64 | -0.49% | -0.14% | |
| 2020-10-23 | 4.59 | 4.62 | 4.55 | 4.55 | -1.09% | -0.55% | -2.47% | 2,120,300 | 9,700,000 | 60% | 4.58 | -0.24% | 4.60 | -0.37% | 4.63 | -0.26% | 4.67 | -0.09% | -0.12% | |
| 2020-10-22 | 4.63 | 4.63 | 4.57 | 4.60 | -0.86% | 0.31% | -1.48% | 2,665,100 | 12,222,000 | 72% | 4.59 | -1.19% | 4.62 | -0.80% | 4.64 | -0.15% | 4.67 | 0.02% | -0.13% | |
| 2020-10-21 | 4.68 | 4.69 | 4.61 | 4.64 | -1.07% | -0.02% | -0.60% | 2,187,600 | 10,153,000 | 61% | 4.64 | 0.32% | 4.65 | -0.02% | 4.65 | -0.19% | 4.67 | 0.13% | -0.14% | |
| 2020-10-20 | 4.63 | 4.69 | 4.55 | 4.69 | 1.08% | 1.38% | 0.60% | 2,980,900 | 13,791,000 | 83% | 4.63 | -1.18% | 4.66 | -0.02% | 4.66 | -0.49% | 4.66 | 0.11% | -0.18% | |
| 2020-10-19 | 4.66 | 4.74 | 4.63 | 4.64 | 0.00% | -0.88% | -0.37% | 4,020,700 | 18,822,000 | 112% | 4.68 | 0.71% | 4.66 | 0.00% | 4.68 | -0.21% | 4.66 | 0.09% | -0.23% | | |
|
