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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-02-22 | 5.14 | 5.22 | 5.08 | 5.22 | 1.56% | 0.93% | 2.45% | 7,377,900 | 38,159,000 | 126% | 5.17 | 0.12% | 5.16 | -0.48% | 5.17 | 0.31% | 5.10 | 0.47% | 0.29% |  |
| 2019-02-21 | 5.16 | 5.23 | 5.10 | 5.14 | -0.39% | -0.50% | 1.36% | 6,817,800 | 35,222,000 | 129% | 5.17 | 0.27% | 5.19 | 0.35% | 5.16 | 0.45% | 5.07 | 0.84% | 0.23% | |
| 2019-02-20 | 5.22 | 5.22 | 5.10 | 5.16 | -1.15% | 0.16% | 2.60% | 5,395,900 | 27,797,000 | 109% | 5.15 | -1.28% | 5.17 | 0.35% | 5.13 | 0.57% | 5.03 | 0.54% | 0.10% | |
| 2019-02-19 | 5.17 | 5.38 | 5.11 | 5.22 | 1.16% | 0.02% | 4.36% | 12,075,100 | 63,015,000 | 268% | 5.22 | 2.19% | 5.15 | 1.80% | 5.10 | 1.71% | 5.00 | 1.94% | 0.03% | |
| 2019-02-18 | 5.04 | 5.18 | 5.02 | 5.16 | 2.99% | 1.04% | 5.16% | 7,244,400 | 36,997,000 | 192% | 5.11 | 1.47% | 5.06 | 1.16% | 5.02 | 1.31% | 4.91 | 0.72% | -0.21% | |
| 2019-02-15 | 5.02 | 5.06 | 5.00 | 5.01 | -0.20% | -0.46% | 2.83% | 3,886,900 | 19,561,000 | 111% | 5.03 | 0.26% | 5.00 | 0.79% | 4.95 | 0.90% | 4.87 | -0.14% | -0.28% |  |
| 2019-02-14 | 4.99 | 5.06 | 4.99 | 5.02 | -0.20% | 0.00% | 2.89% | 5,229,800 | 26,256,000 | 140% | 5.02 | 1.11% | 4.97 | 1.47% | 4.91 | 1.89% | 4.88 | -1.22% | -0.25% | |
| 2019-02-13 | 4.89 | 5.04 | 4.86 | 5.03 | 2.44% | 1.31% | 1.84% | 5,182,600 | 25,732,000 | 115% | 4.97 | 1.74% | 4.89 | 2.02% | 4.82 | 1.50% | 4.94 | 0.12% | 0.03% | |
| 2019-02-12 | 4.84 | 4.93 | 4.80 | 4.91 | 1.66% | 0.61% | -0.47% | 3,396,200 | 16,573,000 | 80% | 4.88 | 2.29% | 4.80 | 2.22% | 4.75 | 0.64% | 4.93 | -0.04% | 0.01% | |
| 2019-02-11 | 4.72 | 4.83 | 4.68 | 4.83 | 2.99% | 1.24% | -2.13% | 2,713,000 | 12,945,000 | 64% | 4.77 | 2.16% | 4.69 | 0.41% | 4.72 | -1.03% | 4.94 | -0.28% | 0.00% | |
| 2019-02-01 | 4.62 | 4.70 | 4.62 | 4.69 | 2.18% | 0.43% | -5.23% | 1,755,300 | 8,197,000 | 40% | 4.67 | 0.63% | 4.67 | -0.79% | 4.77 | -1.81% | 4.95 | -0.18% | 0.05% | |
| 2019-01-31 | 4.67 | 4.75 | 4.59 | 4.59 | -2.75% | -1.10% | -7.42% | 3,390,500 | 15,735,000 | 72% | 4.64 | -1.92% | 4.71 | -2.34% | 4.85 | -3.10% | 4.96 | -0.44% | 0.11% | |
| 2019-01-30 | 4.70 | 4.77 | 4.70 | 4.72 | -0.84% | -0.25% | -5.22% | 2,003,300 | 9,479,000 | 44% | 4.73 | -0.42% | 4.82 | -1.93% | 5.01 | -0.24% | 4.98 | -0.16% | 0.18% | |
| 2019-01-29 | 4.88 | 4.90 | 4.65 | 4.76 | -3.45% | 0.17% | -4.57% | 4,455,900 | 21,174,000 | 96% | 4.75 | -4.04% | 4.92 | -3.27% | 5.02 | -0.69% | 4.99 | -0.44% | 0.24% | |
| 2019-01-28 | 5.02 | 5.05 | 4.90 | 4.93 | -0.80% | -0.44% | -1.60% | 3,848,300 | 19,055,000 | 90% | 4.95 | -1.26% | 5.08 | -0.16% | 5.06 | -0.08% | 5.01 | 0.00% | 0.33% | |
| 2019-01-25 | 5.07 | 5.08 | 4.95 | 4.97 | -2.55% | -0.90% | -0.80% | 6,321,800 | 31,706,000 | 156% | 5.02 | -2.85% | 5.09 | -0.08% | 5.06 | 0.26% | 5.01 | 0.12% | 0.36% | |
| 2019-01-24 | 5.00 | 5.39 | 4.96 | 5.10 | 4.08% | -1.20% | 1.92% | 12,119,300 | 62,564,000 | 346% | 5.16 | 6.13% | 5.10 | 3.41% | 5.05 | 2.52% | 5.00 | 1.65% | 0.37% | |
| 2019-01-23 | 4.85 | 4.90 | 4.84 | 4.90 | 0.82% | 0.74% | -0.47% | 1,582,200 | 7,696,000 | 60% | 4.86 | -0.74% | 4.93 | -0.14% | 4.92 | -0.14% | 4.92 | -0.10% | 0.27% | |
| 2019-01-22 | 4.94 | 4.95 | 4.86 | 4.86 | -2.02% | -0.82% | -1.38% | 2,210,600 | 10,832,000 | 77% | 4.90 | -1.47% | 4.94 | 0.00% | 4.93 | -0.12% | 4.93 | -0.18% | 0.33% | |
| 2019-01-21 | 5.01 | 5.01 | 4.93 | 4.96 | -0.60% | -0.26% | 0.47% | 3,644,000 | 18,121,000 | 117% | 4.97 | 1.08% | 4.94 | 0.31% | 4.94 | 0.26% | 4.94 | 0.24% | 0.46% | |
| 2019-01-18 | 4.88 | 4.99 | 4.85 | 4.99 | 1.84% | 1.42% | 1.32% | 4,251,100 | 20,916,000 | 137% | 4.92 | 0.29% | 4.92 | -0.12% | 4.92 | 0.00% | 4.93 | 0.45% | 0.48% | |
| 2019-01-17 | 4.90 | 4.95 | 4.88 | 4.90 | -0.20% | -0.12% | -0.06% | 2,441,300 | 11,978,000 | 80% | 4.91 | -0.49% | 4.93 | -0.02% | 4.92 | -0.04% | 4.90 | 0.27% | 0.45% | |
| 2019-01-16 | 4.98 | 4.99 | 4.90 | 4.91 | -1.21% | -0.41% | 0.41% | 2,901,300 | 14,304,000 | 99% | 4.93 | -0.18% | 4.93 | 0.06% | 4.92 | -0.06% | 4.89 | 0.39% | 0.40% | |
| 2019-01-15 | 4.90 | 4.97 | 4.90 | 4.97 | 1.22% | 0.63% | 2.03% | 2,791,000 | 13,785,000 | 100% | 4.94 | 0.63% | 4.92 | 0.18% | 4.93 | -0.26% | 4.87 | 0.43% | 0.33% | |
| 2019-01-14 | 4.92 | 4.94 | 4.88 | 4.91 | -0.61% | 0.04% | 1.24% | 2,153,100 | 10,568,000 | 81% | 4.91 | -0.20% | 4.92 | -0.26% | 4.94 | 0.22% | 4.85 | 0.29% | 0.22% | |
| 2019-01-11 | 4.89 | 4.94 | 4.89 | 4.94 | 0.61% | 0.45% | 2.15% | 1,980,700 | 9,742,000 | 75% | 4.92 | -0.02% | 4.93 | -0.44% | 4.93 | 0.78% | 4.84 | 0.31% | 0.12% | |
| 2019-01-10 | 4.90 | 4.95 | 4.89 | 4.91 | -0.20% | -0.18% | 1.85% | 1,971,800 | 9,699,000 | 76% | 4.92 | -0.39% | 4.95 | 0.37% | 4.89 | 0.49% | 4.82 | 0.56% | 0.04% | |
| 2019-01-09 | 4.92 | 4.97 | 4.90 | 4.92 | -0.40% | -0.36% | 2.63% | 3,852,300 | 19,023,000 | 146% | 4.94 | -0.64% | 4.93 | 1.25% | 4.87 | 0.89% | 4.79 | 0.55% | -0.09% | |
| 2019-01-08 | 4.96 | 5.12 | 4.88 | 4.94 | 0.82% | -0.60% | 3.61% | 5,171,200 | 25,702,000 | 217% | 4.97 | 2.16% | 4.87 | 2.10% | 4.82 | 1.88% | 4.77 | 1.10% | -0.18% | |
| 2019-01-07 | 4.84 | 4.90 | 4.82 | 4.90 | 0.00% | 0.72% | 3.90% | 3,345,200 | 16,274,000 | 160% | 4.87 | 2.72% | 4.77 | 1.68% | 4.74 | 0.92% | 4.72 | 0.49% | -0.36% | | |
|
