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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-08-16 | 4.15 | 4.23 | 4.14 | 4.16 | -0.48% | -0.57% | -0.19% | 2,009,000 | 8,405,000 | 159% | 4.18 | 0.82% | 4.17 | 0.46% | 4.16 | 0.17% | 4.17 | -0.22% | -0.60% | |
| 2019-08-15 | 4.03 | 4.20 | 4.03 | 4.18 | 0.48% | 0.72% | 0.07% | 1,577,600 | 6,547,000 | 131% | 4.15 | -0.53% | 4.15 | 0.12% | 4.15 | -0.05% | 4.18 | -0.69% | -0.65% |  |
| 2019-08-14 | 4.23 | 4.23 | 4.15 | 4.16 | 0.48% | -0.29% | -1.09% | 979,000 | 4,084,000 | 81% | 4.17 | 0.99% | 4.15 | -0.02% | 4.15 | 0.10% | 4.21 | -0.66% | -0.63% | |
| 2019-08-13 | 4.14 | 4.16 | 4.10 | 4.14 | -0.72% | 0.22% | -2.22% | 1,093,800 | 4,518,000 | 85% | 4.13 | -0.05% | 4.15 | -0.22% | 4.15 | -0.07% | 4.23 | -0.89% | -0.62% | |
| 2019-08-12 | 4.12 | 4.17 | 4.10 | 4.17 | 0.72% | 0.90% | -2.39% | 959,400 | 3,965,000 | 72% | 4.13 | -0.91% | 4.16 | -0.14% | 4.15 | -0.65% | 4.27 | -0.65% | -0.62% | |
| 2019-08-09 | 4.16 | 4.23 | 4.12 | 4.14 | -0.48% | -0.74% | -3.72% | 1,133,700 | 4,729,000 | 82% | 4.17 | 0.29% | 4.16 | 0.22% | 4.18 | -0.52% | 4.30 | -0.67% | -0.57% | |
| 2019-08-08 | 4.13 | 4.20 | 4.11 | 4.16 | 0.73% | 0.02% | -3.90% | 937,700 | 3,900,000 | 65% | 4.16 | 0.27% | 4.15 | -0.79% | 4.20 | -1.06% | 4.33 | -0.53% | -0.52% | |
| 2019-08-07 | 4.13 | 4.23 | 4.11 | 4.13 | -0.24% | -0.43% | -5.10% | 870,200 | 3,610,000 | 58% | 4.15 | -0.05% | 4.19 | -0.83% | 4.25 | -1.07% | 4.35 | -0.62% | -0.49% | |
| 2019-08-06 | 4.28 | 4.30 | 4.07 | 4.14 | -3.72% | -0.24% | -5.46% | 2,144,200 | 8,898,000 | 137% | 4.15 | -3.60% | 4.22 | -2.38% | 4.29 | -1.96% | 4.38 | -0.93% | -0.43% | |
| 2019-08-05 | 4.32 | 4.35 | 4.25 | 4.30 | 0.00% | -0.12% | -2.71% | 909,000 | 3,913,000 | 63% | 4.31 | 0.68% | 4.32 | -0.80% | 4.38 | -0.48% | 4.42 | -0.16% | -0.36% | |
| 2019-08-02 | 4.36 | 4.36 | 4.24 | 4.30 | -1.83% | 0.56% | -2.87% | 1,317,200 | 5,633,000 | 85% | 4.28 | -2.26% | 4.36 | -1.43% | 4.40 | -0.79% | 4.43 | -0.70% | -0.37% | |
| 2019-08-01 | 4.40 | 4.40 | 4.34 | 4.38 | -1.35% | 0.11% | -1.75% | 1,542,100 | 6,746,000 | 98% | 4.38 | -0.84% | 4.42 | -0.52% | 4.43 | -0.34% | 4.46 | -0.47% | -0.32% | |
| 2019-07-31 | 4.47 | 4.48 | 4.37 | 4.44 | -0.67% | 0.63% | -0.87% | 1,518,900 | 6,702,000 | 94% | 4.41 | -1.50% | 4.44 | -0.40% | 4.45 | -0.43% | 4.48 | -0.60% | -0.32% | |
| 2019-07-30 | 4.41 | 4.52 | 4.41 | 4.47 | 0.00% | -0.20% | -0.80% | 1,499,000 | 6,714,000 | 91% | 4.48 | 0.88% | 4.46 | 0.23% | 4.47 | 0.18% | 4.51 | -0.84% | -0.38% | |
| 2019-07-29 | 4.49 | 4.51 | 4.40 | 4.47 | -0.22% | 0.68% | -1.63% | 1,421,700 | 6,312,000 | 76% | 4.44 | -0.56% | 4.45 | -0.47% | 4.46 | 0.14% | 4.54 | -0.24% | -0.31% | |
| 2019-07-26 | 4.46 | 4.51 | 4.42 | 4.48 | 0.67% | 0.34% | -1.65% | 1,563,100 | 6,979,000 | 83% | 4.47 | 0.36% | 4.47 | 0.18% | 4.45 | -0.60% | 4.56 | -0.15% | -0.32% | |
| 2019-07-25 | 4.47 | 4.50 | 4.40 | 4.45 | -0.67% | 0.02% | -2.46% | 1,398,500 | 6,222,000 | 75% | 4.45 | -1.24% | 4.47 | 0.27% | 4.48 | -0.51% | 4.56 | -0.15% | -0.30% |  |
| 2019-07-24 | 4.46 | 4.55 | 4.43 | 4.48 | 0.22% | -0.55% | -1.95% | 1,485,700 | 6,693,000 | 79% | 4.51 | 1.53% | 4.45 | -0.67% | 4.50 | -0.75% | 4.57 | -0.09% | -0.30% | |
| 2019-07-23 | 4.35 | 4.47 | 4.35 | 4.47 | 2.05% | 0.74% | -2.25% | 1,274,000 | 5,653,000 | 65% | 4.44 | 0.36% | 4.48 | -0.80% | 4.54 | -1.33% | 4.57 | -0.22% | -0.33% | |
| 2019-07-22 | 4.54 | 4.54 | 4.35 | 4.38 | -3.31% | -0.93% | -4.43% | 1,868,700 | 8,262,000 | 90% | 4.42 | -3.49% | 4.52 | -1.72% | 4.60 | -0.61% | 4.58 | -0.26% | -0.41% | |
| 2019-07-19 | 4.51 | 4.65 | 4.50 | 4.53 | 0.44% | -1.11% | -1.41% | 1,780,100 | 8,155,000 | 84% | 4.58 | 0.64% | 4.60 | -1.10% | 4.63 | 0.07% | 4.60 | -0.15% | -0.52% | |
| 2019-07-18 | 4.65 | 4.65 | 4.50 | 4.51 | -3.22% | -0.92% | -2.00% | 2,098,500 | 9,553,000 | 97% | 4.55 | -2.36% | 4.65 | -0.28% | 4.62 | -0.02% | 4.60 | -0.50% | -0.49% | |
| 2019-07-17 | 4.68 | 4.71 | 4.64 | 4.66 | -1.27% | -0.04% | 0.76% | 1,937,000 | 9,031,000 | 84% | 4.66 | -0.87% | 4.66 | 0.56% | 4.63 | 0.46% | 4.63 | -1.20% | -0.41% | |
| 2019-07-16 | 4.60 | 4.81 | 4.52 | 4.72 | 2.39% | 0.36% | 0.83% | 3,294,500 | 15,493,000 | 117% | 4.70 | 2.75% | 4.64 | 1.76% | 4.60 | 0.92% | 4.68 | -0.17% | -0.24% | |
| 2019-07-15 | 4.55 | 4.63 | 4.50 | 4.61 | 1.10% | 0.72% | -1.68% | 1,559,100 | 7,136,000 | 54% | 4.58 | 0.66% | 4.56 | 0.18% | 4.56 | 0.02% | 4.69 | -0.30% | -0.17% | |
| 2019-07-12 | 4.49 | 4.59 | 4.48 | 4.56 | 1.33% | 0.29% | -3.04% | 1,465,300 | 6,663,000 | 45% | 4.55 | 0.04% | 4.55 | -0.31% | 4.56 | -0.46% | 4.70 | 0.04% | -0.10% | |
| 2019-07-11 | 4.57 | 4.63 | 4.49 | 4.50 | -1.32% | -0.99% | -4.28% | 1,689,600 | 7,679,000 | 50% | 4.55 | -0.15% | 4.56 | -0.13% | 4.58 | -0.93% | 4.70 | -0.15% | -0.09% | |
| 2019-07-10 | 4.56 | 4.63 | 4.52 | 4.56 | 0.00% | 0.18% | -3.14% | 1,834,000 | 8,348,000 | 49% | 4.55 | -0.66% | 4.57 | -0.63% | 4.63 | -2.05% | 4.71 | -0.42% | -0.05% | |
| 2019-07-09 | 4.53 | 4.68 | 4.52 | 4.56 | 0.66% | -0.48% | -3.55% | 2,467,800 | 11,307,000 | 61% | 4.58 | 0.35% | 4.60 | -1.18% | 4.72 | -0.57% | 4.73 | -1.03% | 0.06% | |
| 2019-07-08 | 4.64 | 4.72 | 4.46 | 4.53 | 0.00% | -0.79% | -5.17% | 2,827,000 | 12,908,000 | 60% | 4.57 | -1.95% | 4.65 | -2.72% | 4.75 | -0.50% | 4.78 | -1.36% | 0.35% | | |
|
