尚荣医疗( 002551.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 | 4.54 | 4.71 | 4.53 | 4.60 | 0.66% | -0.63% | 0.86% | 2,958,500 | 13,695,000 | 148% | 4.63 | 2.78% | 4.57 | 1.02% | 4.56 | 0.69% | 4.56 | -0.52% | -0.73% |  |
| 2019-08-15 | 4.43 | 4.59 | 4.41 | 4.57 | 0.66% | 1.47% | -0.33% | 2,521,800 | 11,358,000 | 119% | 4.50 | -1.21% | 4.52 | -0.33% | 4.53 | -0.24% | 4.59 | -0.95% | -0.78% |  |
| 2019-08-14 | 4.57 | 4.58 | 4.53 | 4.54 | 0.67% | -0.42% | -1.92% | 1,477,000 | 6,734,000 | 70% | 4.56 | 0.91% | 4.54 | 0.24% | 4.54 | 0.13% | 4.63 | -0.67% | -0.76% | |
| 2019-08-13 | 4.54 | 4.54 | 4.51 | 4.51 | -1.10% | -0.18% | -3.22% | 1,187,200 | 5,364,000 | 54% | 4.52 | -0.31% | 4.53 | -0.15% | 4.53 | 0.13% | 4.66 | -0.62% | -0.78% | |
| 2019-08-12 | 4.51 | 4.58 | 4.49 | 4.56 | 1.33% | 0.62% | -2.75% | 1,458,000 | 6,607,000 | 66% | 4.53 | 0.04% | 4.53 | 0.00% | 4.53 | -0.88% | 4.69 | -0.68% | -0.84% | |
| 2019-08-09 | 4.54 | 4.57 | 4.48 | 4.50 | -0.88% | -0.66% | -4.68% | 1,579,500 | 7,155,000 | 70% | 4.53 | -0.26% | 4.53 | 0.24% | 4.57 | -1.28% | 4.72 | -0.67% | -0.82% | |
| 2019-08-08 | 4.55 | 4.57 | 4.52 | 4.54 | 0.89% | -0.04% | -4.48% | 1,299,000 | 5,900,000 | 57% | 4.54 | 0.22% | 4.52 | -1.16% | 4.62 | -1.11% | 4.75 | -0.63% | -0.87% | |
| 2019-08-07 | 4.52 | 4.57 | 4.50 | 4.50 | -0.22% | -0.71% | -5.92% | 1,426,600 | 6,465,000 | 60% | 4.53 | 0.38% | 4.58 | -1.57% | 4.68 | -1.02% | 4.78 | -0.77% | -0.81% | |
| 2019-08-06 | 4.65 | 4.65 | 4.36 | 4.51 | -4.04% | -0.11% | -6.43% | 4,421,900 | 19,965,000 | 178% | 4.52 | -4.91% | 4.65 | -3.07% | 4.72 | -2.38% | 4.82 | -1.51% | -0.73% | |
| 2019-08-05 | 4.75 | 4.80 | 4.69 | 4.70 | -1.88% | -1.01% | -3.96% | 1,921,700 | 9,125,000 | 89% | 4.75 | -0.42% | 4.80 | -0.85% | 4.84 | -0.70% | 4.89 | -0.29% | -0.58% | |
| 2019-08-02 | 4.77 | 4.82 | 4.72 | 4.79 | -1.44% | 0.46% | -2.40% | 3,355,600 | 15,999,000 | 135% | 4.77 | -2.16% | 4.84 | -1.49% | 4.87 | -1.10% | 4.91 | -0.97% | -0.57% | |
| 2019-08-01 | 4.90 | 4.92 | 4.85 | 4.86 | -1.22% | -0.27% | -1.94% | 2,425,000 | 11,816,000 | 95% | 4.87 | -0.86% | 4.91 | -0.63% | 4.93 | -0.51% | 4.96 | -0.78% | -0.48% | |
| 2019-07-31 | 4.93 | 4.95 | 4.89 | 4.92 | -0.81% | 0.10% | -1.50% | 1,917,600 | 9,425,000 | 64% | 4.92 | -0.99% | 4.94 | -0.36% | 4.95 | -0.30% | 5.00 | -0.87% | -0.42% | |
| 2019-07-30 | 4.93 | 4.99 | 4.92 | 4.96 | 0.61% | -0.08% | -1.57% | 1,468,100 | 7,287,000 | 41% | 4.96 | 0.26% | 4.96 | -0.06% | 4.97 | 0.20% | 5.04 | -1.20% | -0.33% | |
| 2019-07-29 | 4.98 | 4.98 | 4.92 | 4.93 | -0.60% | -0.42% | -3.33% | 1,810,500 | 8,963,000 | 41% | 4.95 | -0.26% | 4.96 | -0.22% | 4.96 | 0.39% | 5.10 | -0.55% | -0.17% | |
| 2019-07-26 | 4.98 | 4.99 | 4.95 | 4.96 | -0.20% | -0.08% | -3.28% | 1,622,300 | 8,053,000 | 30% | 4.96 | -0.16% | 4.97 | 0.32% | 4.94 | -0.68% | 5.13 | -1.18% | -0.10% | |
| 2019-07-25 | 4.97 | 5.01 | 4.94 | 4.97 | -0.20% | -0.04% | -4.22% | 1,798,200 | 8,940,000 | 25% | 4.97 | -0.14% | 4.96 | 0.59% | 4.97 | -0.82% | 5.19 | 0.04% | 0.19% | |
| 2019-07-24 | 4.95 | 5.01 | 4.95 | 4.98 | 0.81% | 0.02% | -3.99% | 2,485,400 | 12,376,000 | 32% | 4.98 | 1.24% | 4.93 | -0.87% | 5.01 | -1.01% | 5.19 | 0.00% | 0.20% | |
| 2019-07-23 | 4.88 | 4.95 | 4.88 | 4.94 | 1.65% | 0.45% | -4.76% | 2,056,700 | 10,114,000 | 25% | 4.92 | 0.25% | 4.97 | -1.19% | 5.06 | -1.54% | 5.19 | 0.00% | 0.19% | |
| 2019-07-22 | 5.04 | 5.08 | 4.86 | 4.86 | -3.38% | -0.94% | -6.30% | 5,059,900 | 24,826,000 | 61% | 4.91 | -3.25% | 5.03 | -1.82% | 5.14 | -0.96% | 5.19 | -0.17% | 0.17% | |
| 2019-07-19 | 5.08 | 5.12 | 5.03 | 5.03 | -0.59% | -0.81% | -3.19% | 4,322,800 | 21,923,000 | 55% | 5.07 | -0.51% | 5.12 | -1.58% | 5.19 | -1.18% | 5.20 | -0.12% | 0.14% | |
| 2019-07-18 | 5.16 | 5.20 | 5.04 | 5.06 | -3.25% | -0.73% | -2.73% | 6,807,300 | 34,700,000 | 90% | 5.10 | -1.62% | 5.21 | -0.61% | 5.26 | 0.02% | 5.20 | -0.13% | 0.14% | |
| 2019-07-17 | 5.18 | 5.24 | 5.14 | 5.23 | -0.95% | 0.95% | 0.40% | 7,226,500 | 37,441,000 | 104% | 5.18 | -2.28% | 5.24 | -1.13% | 5.25 | 0.11% | 5.21 | 0.02% | 0.17% | |
| 2019-07-16 | 5.26 | 5.39 | 5.23 | 5.28 | 1.15% | -0.41% | 1.38% | 9,621,200 | 51,013,000 | 152% | 5.30 | 1.65% | 5.30 | 0.80% | 5.25 | 0.56% | 5.21 | 0.37% | 0.18% | |
| 2019-07-15 | 5.26 | 5.30 | 5.14 | 5.22 | -2.43% | 0.08% | 0.60% | 9,792,100 | 51,078,000 | 171% | 5.22 | -2.29% | 5.26 | 0.29% | 5.22 | 0.39% | 5.19 | 0.14% | 0.16% | |
| 2019-07-12 | 5.10 | 5.68 | 5.06 | 5.35 | 3.28% | 0.22% | 3.24% | 18,485,000 | 98,681,000 | 370% | 5.34 | 4.18% | 5.24 | 2.95% | 5.20 | 2.44% | 5.18 | 1.75% | 0.18% | |
| 2019-07-11 | 5.10 | 5.23 | 5.02 | 5.18 | 2.98% | 1.09% | 1.71% | 8,592,200 | 44,029,000 | 246% | 5.12 | 1.61% | 5.09 | 1.13% | 5.08 | 0.48% | 5.09 | 0.12% | 0.01% | |
| 除权分界线,2019年07月11日,10股派0.500元(以下数据已经复权) |
| 2019-07-10 | 5.02 | 5.11 | 4.92 | 5.03 | 1.41% | -0.26% | -1.12% | 5,365,000 | 27,323,000 | 185% | 5.04 | 2.13% | 5.03 | 0.46% | 5.05 | 0.20% | 5.09 | -0.04% | 0.02% | |
| 2019-07-09 | 4.82 | 5.03 | 4.82 | 4.96 | 2.48% | 0.45% | -2.53% | 2,908,700 | 14,509,000 | 106% | 4.94 | 0.16% | 5.01 | -0.67% | 5.04 | -0.77% | 5.09 | -0.22% | 0.03% | |
| 2019-07-08 | 5.07 | 5.07 | 4.84 | 4.84 | 0.00% | -1.83% | -5.10% | 3,360,700 | 16,737,000 | 123% | 4.93 | -2.57% | 5.05 | -1.08% | 5.08 | -0.98% | 5.10 | -0.45% | 0.07% | | |
|
