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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-02-22 | 4.11 | 4.18 | 4.11 | 4.18 | 1.21% | 0.77% | 1.14% | 4,319,200 | 17,916,000 | 72% | 4.15 | -0.46% | 4.16 | -0.41% | 4.18 | 0.02% | 4.13 | 0.27% | 0.44% |  |
| 2019-02-21 | 4.20 | 4.22 | 4.12 | 4.13 | -1.20% | -0.89% | 0.19% | 7,966,700 | 33,198,000 | 140% | 4.17 | -0.22% | 4.18 | -0.38% | 4.18 | 0.12% | 4.12 | 0.46% | 0.38% | |
| 2019-02-20 | 4.19 | 4.20 | 4.15 | 4.18 | 0.00% | 0.10% | 1.88% | 3,626,100 | 15,142,000 | 71% | 4.18 | -0.43% | 4.20 | 0.19% | 4.18 | 0.43% | 4.10 | 0.39% | 0.28% | |
| 2019-02-19 | 4.24 | 4.29 | 4.15 | 4.18 | -1.42% | -0.33% | 2.28% | 9,829,700 | 41,227,000 | 202% | 4.19 | -0.45% | 4.19 | 0.50% | 4.16 | 0.90% | 4.09 | 0.94% | 0.20% | |
| 2019-02-18 | 4.15 | 4.25 | 4.15 | 4.24 | 2.42% | 0.64% | 4.72% | 6,827,000 | 28,763,000 | 164% | 4.21 | 1.62% | 4.17 | 1.26% | 4.12 | 1.20% | 4.05 | 0.82% | 0.07% | |
| 2019-02-15 | 4.13 | 4.18 | 4.10 | 4.14 | 0.24% | -0.14% | 3.09% | 5,179,400 | 21,476,000 | 138% | 4.15 | 0.36% | 4.12 | 0.83% | 4.07 | 0.84% | 4.02 | 0.48% | -0.02% | |
| 2019-02-14 | 4.10 | 4.17 | 4.09 | 4.13 | 0.98% | -0.02% | 3.33% | 5,345,800 | 22,081,000 | 154% | 4.13 | 1.33% | 4.08 | 1.24% | 4.04 | 1.15% | 4.00 | 0.53% | -0.06% | |
| 2019-02-13 | 4.07 | 4.12 | 4.04 | 4.09 | 0.00% | 0.32% | 2.87% | 5,900,300 | 24,058,000 | 183% | 4.08 | 0.62% | 4.03 | 1.26% | 3.99 | 1.24% | 3.98 | 0.48% | -0.11% | |
| 2019-02-12 | 3.94 | 4.10 | 3.93 | 4.09 | 3.81% | 0.94% | 3.36% | 7,449,600 | 30,186,000 | 263% | 4.05 | 3.76% | 3.98 | 3.05% | 3.94 | 1.99% | 3.96 | 0.61% | -0.14% | |
| 2019-02-11 | 3.87 | 3.94 | 3.87 | 3.94 | 1.55% | 0.90% | 0.18% | 3,339,900 | 13,042,000 | 141% | 3.91 | 1.59% | 3.86 | 0.78% | 3.87 | -0.34% | 3.93 | -0.53% | -0.18% |  |
| 2019-02-01 | 3.81 | 3.88 | 3.80 | 3.88 | 2.11% | 0.94% | -1.87% | 1,876,600 | 7,214,000 | 78% | 3.84 | 0.68% | 3.83 | -0.57% | 3.88 | -0.79% | 3.95 | -0.40% | -0.08% | |
| 2019-01-31 | 3.85 | 3.85 | 3.79 | 3.80 | -0.78% | -0.47% | -4.28% | 2,129,900 | 8,132,000 | 85% | 3.82 | -0.57% | 3.86 | -1.31% | 3.91 | -0.91% | 3.97 | -0.50% | 0.02% | |
| 2019-01-30 | 3.87 | 3.88 | 3.82 | 3.83 | -0.78% | -0.26% | -4.01% | 2,043,700 | 7,848,000 | 80% | 3.84 | -1.36% | 3.91 | -1.24% | 3.95 | -0.70% | 3.99 | -0.45% | 0.11% | |
| 2019-01-29 | 3.96 | 3.97 | 3.85 | 3.86 | -2.53% | -0.85% | -3.69% | 2,998,600 | 11,673,000 | 117% | 3.89 | -2.21% | 3.96 | -1.10% | 3.98 | -0.80% | 4.01 | -0.37% | 0.21% | |
| 2019-01-28 | 4.00 | 4.01 | 3.96 | 3.96 | -1.00% | -0.53% | -1.57% | 2,432,900 | 9,686,000 | 96% | 3.98 | -0.77% | 4.00 | -0.25% | 4.01 | -0.50% | 4.02 | -0.08% | 0.30% | |
| 2019-01-25 | 4.01 | 4.04 | 3.98 | 4.00 | -0.50% | -0.30% | -0.65% | 2,274,800 | 9,127,000 | 84% | 4.01 | 0.10% | 4.01 | -0.15% | 4.03 | 0.00% | 4.03 | 0.10% | 0.39% | |
| 2019-01-24 | 4.01 | 4.03 | 3.98 | 4.02 | 0.25% | 0.30% | -0.05% | 2,516,700 | 10,086,000 | 91% | 4.01 | -0.03% | 4.02 | -0.57% | 4.03 | -0.12% | 4.02 | 0.08% | 0.42% | |
| 2019-01-23 | 4.00 | 4.04 | 3.98 | 4.01 | 0.00% | 0.02% | -0.22% | 1,890,800 | 7,581,000 | 68% | 4.01 | -0.57% | 4.04 | 0.00% | 4.03 | -0.17% | 4.02 | 0.15% | 0.46% | |
| 2019-01-22 | 4.07 | 4.07 | 4.00 | 4.01 | -1.23% | -0.55% | -0.07% | 1,872,400 | 7,550,000 | 62% | 4.03 | -0.71% | 4.04 | 0.07% | 4.04 | 0.10% | 4.01 | 0.20% | 0.51% | |
| 2019-01-21 | 4.05 | 4.09 | 4.02 | 4.06 | 0.74% | -0.02% | 1.37% | 3,109,500 | 12,628,000 | 104% | 4.06 | 1.12% | 4.04 | 0.12% | 4.04 | 0.22% | 4.01 | 0.48% | 0.49% | |
| 2019-01-18 | 4.01 | 4.04 | 3.99 | 4.03 | 1.26% | 0.35% | 1.10% | 2,629,800 | 10,562,000 | 88% | 4.02 | -0.30% | 4.03 | 0.00% | 4.03 | 0.20% | 3.99 | 0.58% | 0.44% | |
| 2019-01-17 | 4.05 | 4.06 | 3.98 | 3.98 | -1.97% | -1.19% | 0.43% | 2,807,300 | 11,307,000 | 93% | 4.03 | -0.59% | 4.03 | 0.07% | 4.02 | 0.22% | 3.96 | 0.46% | 0.35% | |
| 2019-01-16 | 4.03 | 4.07 | 4.02 | 4.06 | 0.74% | 0.20% | 2.92% | 2,282,200 | 9,248,000 | 80% | 4.05 | 0.85% | 4.03 | 0.50% | 4.01 | 0.38% | 3.95 | 0.46% | 0.26% | |
| 2019-01-15 | 4.04 | 4.05 | 3.99 | 4.03 | -0.49% | 0.30% | 2.62% | 3,025,200 | 12,154,000 | 108% | 4.02 | -0.10% | 4.01 | 0.28% | 3.99 | 0.38% | 3.93 | 0.54% | 0.18% | |
| 2019-01-14 | 4.00 | 4.06 | 3.98 | 4.05 | 1.50% | 0.70% | 3.69% | 4,516,100 | 18,166,000 | 169% | 4.02 | 1.26% | 4.00 | 0.58% | 3.98 | 0.89% | 3.91 | 0.85% | 0.04% | |
| 2019-01-11 | 3.98 | 4.00 | 3.95 | 3.99 | 0.25% | 0.45% | 3.02% | 2,648,500 | 10,521,000 | 104% | 3.97 | -0.13% | 3.97 | 0.38% | 3.94 | 0.95% | 3.87 | 0.44% | -0.11% | |
| 2019-01-10 | 3.96 | 4.01 | 3.96 | 3.98 | 0.25% | 0.08% | 3.22% | 2,657,900 | 10,571,000 | 106% | 3.98 | 0.13% | 3.96 | 0.82% | 3.91 | 0.80% | 3.86 | 0.44% | -0.21% | |
| 2019-01-09 | 3.93 | 4.00 | 3.91 | 3.97 | 1.28% | -0.05% | 3.41% | 4,702,900 | 18,682,000 | 190% | 3.97 | 1.79% | 3.93 | 2.21% | 3.88 | 1.44% | 3.84 | 0.63% | -0.30% | |
| 2019-01-08 | 3.87 | 3.93 | 3.87 | 3.92 | 0.51% | 0.46% | 2.75% | 1,886,000 | 7,359,000 | 84% | 3.90 | 0.88% | 3.84 | 0.87% | 3.82 | 0.61% | 3.82 | 0.05% | -0.40% | |
| 2019-01-07 | 3.83 | 3.91 | 3.82 | 3.90 | 0.00% | 0.83% | 2.28% | 2,864,500 | 11,079,000 | 125% | 3.87 | 2.33% | 3.81 | 0.90% | 3.80 | 0.50% | 3.81 | -0.08% | -0.48% | | |
|
