双成药业( 002693.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 | 4.12 | 4.17 | 4.10 | 4.16 | 0.73% | 0.46% | 2.06% | 4,199,500 | 17,392,000 | 117% | 4.14 | -0.84% | 4.16 | -0.29% | 4.15 | 0.34% | 4.08 | 0.69% | 0.39% |  |
| 2019-02-21 | 4.22 | 4.22 | 4.12 | 4.13 | -1.20% | -1.10% | 2.03% | 4,241,200 | 17,712,000 | 128% | 4.18 | 0.41% | 4.17 | 0.63% | 4.14 | 0.78% | 4.05 | 1.23% | 0.24% | |
| 2019-02-20 | 4.16 | 4.20 | 4.12 | 4.18 | 0.72% | 0.50% | 4.53% | 3,357,600 | 13,963,000 | 107% | 4.16 | -0.41% | 4.15 | 0.71% | 4.11 | 0.89% | 4.00 | 0.78% | -0.01% | |
| 2019-02-19 | 4.18 | 4.25 | 4.08 | 4.15 | 0.73% | -0.62% | 4.59% | 5,322,900 | 22,226,000 | 180% | 4.18 | 2.15% | 4.12 | 1.66% | 4.07 | 1.32% | 3.97 | 1.38% | -0.16% | |
| 2019-02-18 | 4.03 | 4.13 | 4.03 | 4.12 | 2.74% | 0.78% | 5.26% | 3,650,300 | 14,921,000 | 133% | 4.09 | 1.26% | 4.05 | 1.12% | 4.02 | 1.01% | 3.91 | 0.51% | -0.38% | |
| 2019-02-15 | 4.04 | 4.09 | 3.98 | 4.01 | -1.23% | -0.67% | 2.98% | 2,725,400 | 11,002,000 | 103% | 4.04 | 0.40% | 4.00 | 0.45% | 3.98 | 1.12% | 3.89 | 0.05% | -0.46% | |
| 2019-02-14 | 3.97 | 4.07 | 3.97 | 4.06 | 2.27% | 0.97% | 4.32% | 3,722,400 | 14,966,000 | 141% | 4.02 | 1.59% | 3.99 | 1.17% | 3.93 | 2.02% | 3.89 | 0.15% | -0.49% | |
| 2019-02-13 | 3.93 | 3.99 | 3.91 | 3.97 | 0.51% | 0.30% | 2.16% | 3,359,400 | 13,298,000 | 135% | 3.96 | -0.48% | 3.94 | 1.63% | 3.85 | 1.08% | 3.89 | 0.00% | -0.51% | |
| 2019-02-12 | 4.00 | 4.02 | 3.91 | 3.95 | 1.54% | -0.68% | 1.65% | 3,665,200 | 14,576,000 | 157% | 3.98 | 3.38% | 3.88 | 3.89% | 3.81 | 1.36% | 3.89 | -0.08% | -0.53% |  |
| 2019-02-11 | 3.81 | 3.89 | 3.78 | 3.89 | 3.73% | 1.12% | 0.03% | 2,134,600 | 8,211,000 | 94% | 3.85 | 3.81% | 3.73 | 0.62% | 3.76 | -0.56% | 3.89 | -0.84% | -0.52% | |
| 2019-02-01 | 3.68 | 3.76 | 3.63 | 3.75 | 3.88% | 1.19% | -4.39% | 1,749,700 | 6,484,000 | 71% | 3.71 | 1.29% | 3.71 | -1.12% | 3.78 | -1.61% | 3.92 | -0.81% | -0.42% | |
| 2019-01-31 | 3.74 | 3.75 | 3.58 | 3.61 | -3.73% | -1.34% | -8.70% | 2,712,800 | 9,926,000 | 104% | 3.66 | -3.23% | 3.75 | -2.57% | 3.85 | -1.99% | 3.95 | -1.22% | -0.30% | |
| 2019-01-30 | 3.78 | 3.84 | 3.73 | 3.75 | -1.83% | -0.82% | -6.32% | 1,945,900 | 7,357,000 | 77% | 3.78 | -0.97% | 3.85 | -1.91% | 3.92 | -1.03% | 4.00 | -0.72% | -0.14% | |
| 2019-01-29 | 3.93 | 3.93 | 3.73 | 3.82 | -2.80% | 0.05% | -5.26% | 2,887,700 | 11,026,000 | 115% | 3.82 | -3.29% | 3.93 | -2.05% | 3.96 | -1.44% | 4.03 | -0.84% | -0.02% | |
| 2019-01-28 | 3.99 | 3.99 | 3.91 | 3.93 | -0.25% | -0.46% | -3.34% | 2,285,900 | 9,025,000 | 95% | 3.95 | -1.79% | 4.01 | -0.69% | 4.02 | -0.94% | 4.07 | -0.34% | 0.11% | |
| 2019-01-25 | 4.08 | 4.08 | 3.93 | 3.94 | -2.96% | -1.99% | -3.43% | 2,681,200 | 10,779,000 | 116% | 4.02 | -0.99% | 4.04 | -0.37% | 4.06 | -0.32% | 4.08 | -0.20% | 0.16% | |
| 2019-01-24 | 4.07 | 4.09 | 4.02 | 4.06 | 0.00% | 0.00% | -0.68% | 1,916,400 | 7,781,000 | 85% | 4.06 | 0.77% | 4.05 | -0.59% | 4.07 | -0.20% | 4.09 | -0.07% | 0.21% | |
| 2019-01-23 | 4.03 | 4.06 | 4.00 | 4.06 | 0.00% | 0.77% | -0.76% | 1,801,900 | 7,260,000 | 78% | 4.03 | -0.74% | 4.07 | -0.29% | 4.08 | -0.39% | 4.09 | -0.15% | 0.26% | |
| 2019-01-22 | 4.12 | 4.13 | 4.01 | 4.06 | -1.22% | 0.02% | -0.90% | 2,259,400 | 9,170,000 | 95% | 4.06 | -1.31% | 4.09 | -0.32% | 4.10 | -0.22% | 4.10 | -0.05% | 0.30% | |
| 2019-01-21 | 4.09 | 4.16 | 4.06 | 4.11 | 0.24% | -0.07% | 0.27% | 3,034,000 | 12,479,000 | 131% | 4.11 | 0.88% | 4.10 | -0.10% | 4.11 | 0.12% | 4.10 | 0.22% | 0.31% | |
| 2019-01-18 | 4.09 | 4.13 | 4.04 | 4.10 | 0.99% | 0.56% | 0.24% | 2,554,100 | 10,414,000 | 109% | 4.08 | -0.68% | 4.10 | -0.29% | 4.10 | -0.07% | 4.09 | 0.42% | 0.31% | |
| 2019-01-17 | 4.14 | 4.14 | 4.05 | 4.06 | -1.93% | -1.10% | -0.32% | 2,357,700 | 9,678,000 | 101% | 4.11 | -0.75% | 4.12 | 0.15% | 4.10 | 0.07% | 4.07 | 0.35% | 0.22% | |
| 2019-01-16 | 4.15 | 4.17 | 4.11 | 4.14 | 0.24% | 0.10% | 2.00% | 1,893,900 | 7,834,000 | 85% | 4.14 | 0.71% | 4.11 | 0.34% | 4.10 | 0.10% | 4.06 | 0.47% | 0.14% | |
| 2019-01-15 | 4.08 | 4.14 | 4.05 | 4.13 | 1.23% | 0.56% | 2.23% | 2,371,500 | 9,739,000 | 105% | 4.11 | 0.59% | 4.10 | 0.15% | 4.10 | 0.15% | 4.04 | 0.45% | 0.04% | |
| 2019-01-14 | 4.12 | 4.17 | 4.04 | 4.08 | -0.97% | -0.07% | 1.44% | 1,825,700 | 7,455,000 | 83% | 4.08 | -0.22% | 4.09 | -0.20% | 4.09 | 0.27% | 4.02 | 0.20% | -0.13% | |
| 2019-01-11 | 4.08 | 4.13 | 4.06 | 4.12 | 0.98% | 0.68% | 2.64% | 2,209,600 | 9,041,000 | 103% | 4.09 | 0.05% | 4.10 | 0.12% | 4.08 | 0.79% | 4.01 | 0.25% | -0.26% | |
| 2019-01-10 | 4.09 | 4.12 | 4.05 | 4.08 | 0.00% | -0.24% | 1.90% | 2,225,000 | 9,101,000 | 108% | 4.09 | -0.41% | 4.09 | 0.44% | 4.05 | 0.65% | 4.00 | 0.43% | -0.41% | |
| 2019-01-09 | 4.11 | 4.14 | 4.07 | 4.08 | 0.00% | -0.66% | 2.33% | 2,776,900 | 11,404,000 | 134% | 4.11 | 0.86% | 4.07 | 1.47% | 4.02 | 0.95% | 3.99 | 0.28% | -0.53% | |
| 2019-01-08 | 4.09 | 4.10 | 4.04 | 4.08 | 0.00% | 0.20% | 2.62% | 1,839,300 | 7,490,000 | 95% | 4.07 | 0.59% | 4.02 | 0.91% | 3.98 | 0.71% | 3.98 | 0.08% | -0.58% | |
| 2019-01-07 | 4.03 | 4.13 | 3.98 | 4.08 | 0.00% | 0.79% | 2.69% | 3,241,000 | 13,119,000 | 166% | 4.05 | 2.85% | 3.98 | 1.38% | 3.96 | 0.74% | 3.97 | 0.15% | -0.67% | | |
|
