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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-04-23 | 5.24 | 5.32 | 5.13 | 5.17 | -1.90% | -0.86% | -11.80% | 6,686,400 | 34,869,000 | 27% | 5.22 | -2.12% | 5.31 | -1.88% | 5.39 | -0.33% | 5.86 | 0.31% | 1.26% |  |
| 2019-04-22 | 5.41 | 5.43 | 5.26 | 5.27 | -2.95% | -1.09% | -9.82% | 9,595,900 | 51,123,000 | 36% | 5.33 | -0.73% | 5.42 | -0.46% | 5.41 | -0.44% | 5.84 | 0.26% | 1.45% |  |
| 2019-04-19 | 5.42 | 5.43 | 5.30 | 5.43 | -0.18% | 1.17% | -6.85% | 9,973,200 | 53,524,000 | 37% | 5.37 | -2.58% | 5.44 | 0.02% | 5.44 | -0.84% | 5.83 | 0.19% | 1.42% | |
| 2019-04-18 | 5.56 | 5.69 | 5.37 | 5.44 | -1.63% | -1.25% | -6.50% | 14,263,400 | 78,583,000 | 55% | 5.51 | 1.57% | 5.44 | 0.26% | 5.48 | -7.38% | 5.82 | 0.33% | 1.36% | |
| 2019-04-17 | 5.44 | 5.53 | 5.33 | 5.53 | 0.73% | 1.95% | -4.64% | 14,227,300 | 77,169,000 | 55% | 5.42 | 0.69% | 5.43 | -1.13% | 5.92 | -1.66% | 5.80 | 0.43% | 1.31% | |
| 2019-04-16 | 5.33 | 5.50 | 5.26 | 5.49 | 3.00% | 1.91% | -4.92% | 14,003,600 | 75,431,000 | 53% | 5.39 | -1.36% | 5.49 | -9.47% | 6.02 | 0.37% | 5.77 | 0.00% | 1.30% | |
| 2019-04-15 | 5.55 | 5.59 | 5.33 | 5.33 | -3.09% | -2.40% | -7.69% | 16,715,000 | 91,288,000 | 66% | 5.46 | -1.66% | 6.06 | -1.50% | 6.00 | 0.18% | 5.77 | -0.04% | 1.30% | |
| 2019-04-12 | 5.67 | 5.80 | 5.46 | 5.50 | -8.64% | -0.95% | -4.78% | 28,788,900 | 159,852,000 | 122% | 5.55 | -14.71% | 6.15 | -0.10% | 5.99 | -0.38% | 5.78 | -0.10% | 1.31% | |
| 2019-04-11 | 6.58 | 6.88 | 6.00 | 6.02 | -4.44% | -7.54% | 4.12% | 55,101,200 | 358,744,000 | 304% | 6.51 | 6.63% | 6.16 | 6.17% | 6.01 | 6.09% | 5.78 | 5.36% | 1.34% | |
| 2019-04-10 | 5.71 | 6.30 | 5.30 | 6.30 | 9.95% | 3.18% | 14.80% | 49,411,600 | 301,722,000 | 355% | 6.11 | 9.94% | 5.80 | 8.03% | 5.66 | 7.25% | 5.49 | 5.91% | 0.77% | |
| 2019-04-09 | 5.35 | 5.73 | 5.27 | 5.73 | 9.98% | 3.17% | 10.58% | 27,503,500 | 152,749,000 | 259% | 5.55 | 6.89% | 5.37 | 4.58% | 5.28 | 3.07% | 5.18 | 2.21% | 0.10% | |
| 2019-04-08 | 5.13 | 5.32 | 5.12 | 5.21 | 1.56% | 0.27% | 2.76% | 13,481,800 | 70,047,000 | 147% | 5.20 | 1.70% | 5.14 | 0.33% | 5.12 | 0.87% | 5.07 | -0.08% | -0.33% | |
| 2019-04-04 | 5.12 | 5.16 | 5.05 | 5.13 | 0.59% | 0.41% | 1.10% | 10,108,500 | 51,648,000 | 108% | 5.11 | 0.35% | 5.12 | 0.35% | 5.08 | 0.61% | 5.07 | -0.43% | -0.35% | |
| 2019-04-03 | 5.10 | 5.18 | 5.02 | 5.10 | -1.54% | 0.18% | 0.08% | 12,193,500 | 62,080,000 | 121% | 5.09 | -1.03% | 5.10 | 0.73% | 5.05 | 0.62% | 5.10 | -0.12% | -0.29% | |
| 2019-04-02 | 5.05 | 5.24 | 5.00 | 5.18 | 2.57% | 0.70% | 1.53% | 17,553,600 | 90,287,000 | 170% | 5.14 | 2.65% | 5.06 | 2.80% | 5.02 | 1.54% | 5.10 | 0.26% | -0.26% | |
| 2019-04-01 | 4.92 | 5.08 | 4.91 | 5.05 | 2.43% | 0.78% | -0.77% | 7,143,900 | 35,800,000 | 77% | 5.01 | 3.02% | 4.93 | 0.70% | 4.94 | -0.62% | 5.09 | 0.02% | -0.23% | |
| 2019-03-29 | 4.80 | 4.94 | 4.75 | 4.93 | 2.07% | 1.36% | -3.11% | 5,118,800 | 24,897,000 | 53% | 4.86 | -0.25% | 4.89 | -0.89% | 4.97 | -1.91% | 5.09 | 0.10% | -0.17% | |
| 2019-03-28 | 4.90 | 5.00 | 4.80 | 4.83 | -3.01% | -0.94% | -4.98% | 5,798,800 | 28,273,000 | 57% | 4.88 | -1.10% | 4.94 | -1.73% | 5.07 | -1.38% | 5.08 | 0.16% | -0.16% | |
| 2019-03-27 | 4.90 | 4.98 | 4.82 | 4.98 | 1.63% | 1.01% | -1.87% | 6,411,200 | 31,607,000 | 62% | 4.93 | -1.04% | 5.02 | -2.20% | 5.14 | -0.37% | 5.08 | -0.30% | -0.16% | |
| 2019-03-26 | 5.13 | 5.20 | 4.87 | 4.90 | -4.11% | -1.65% | -3.73% | 8,462,900 | 42,159,000 | 77% | 4.98 | -3.39% | 5.14 | -1.44% | 5.16 | -0.27% | 5.09 | -0.86% | -0.05% | |
| 2019-03-25 | 5.14 | 5.25 | 5.09 | 5.11 | -1.54% | -0.91% | -0.47% | 7,123,500 | 36,733,000 | 59% | 5.16 | -1.17% | 5.21 | 0.37% | 5.17 | 0.37% | 5.13 | -2.00% | 0.21% | |
| 2019-03-22 | 5.20 | 5.33 | 5.12 | 5.19 | -0.95% | -0.54% | -0.94% | 14,187,900 | 74,026,000 | 88% | 5.22 | -0.25% | 5.19 | 0.64% | 5.15 | 1.20% | 5.24 | -0.32% | 0.91% | |
| 2019-03-21 | 5.21 | 5.35 | 5.13 | 5.24 | 0.00% | 0.17% | -0.30% | 16,051,000 | 83,955,000 | 95% | 5.23 | 1.97% | 5.16 | 1.62% | 5.09 | 1.80% | 5.26 | 0.17% | 1.28% | |
| 2019-03-20 | 5.02 | 5.26 | 4.98 | 5.24 | 4.59% | 2.14% | -0.13% | 16,070,700 | 82,443,000 | 97% | 5.13 | 2.29% | 5.08 | 2.15% | 5.00 | 0.16% | 5.25 | 0.21% | 1.40% | |
| 2019-03-19 | 5.03 | 5.06 | 4.99 | 5.01 | -0.79% | -0.10% | -4.32% | 4,836,000 | 24,251,000 | 29% | 5.02 | 0.28% | 4.97 | 0.91% | 5.00 | -2.02% | 5.24 | 0.50% | 1.51% | |
| 2019-03-18 | 4.94 | 5.07 | 4.92 | 5.05 | 0.60% | 0.98% | -3.07% | 7,132,300 | 35,671,000 | 41% | 5.00 | 1.44% | 4.93 | -1.32% | 5.10 | -3.61% | 5.21 | 0.70% | 1.61% | |
| 2019-03-15 | 4.86 | 5.09 | 4.79 | 5.02 | 3.29% | 1.83% | -2.98% | 10,756,000 | 53,027,000 | 60% | 4.93 | 1.57% | 4.99 | -3.14% | 5.29 | -0.86% | 5.17 | 0.12% | 1.68% | |
| 2019-03-14 | 4.95 | 5.00 | 4.73 | 4.86 | -2.80% | 0.12% | -5.96% | 8,586,700 | 41,682,000 | 48% | 4.85 | -5.33% | 5.15 | -4.26% | 5.34 | -0.24% | 5.17 | 0.17% | 1.73% | |
| 2019-03-13 | 5.27 | 5.27 | 4.96 | 5.00 | -5.48% | -2.48% | -3.08% | 13,543,000 | 69,430,000 | 82% | 5.13 | -2.92% | 5.38 | -0.55% | 5.35 | 0.28% | 5.16 | 0.84% | 1.78% | |
| 2019-03-12 | 5.17 | 5.43 | 5.16 | 5.29 | 0.00% | 0.17% | 3.40% | 22,824,000 | 120,540,000 | 147% | 5.28 | -4.14% | 5.41 | 0.11% | 5.33 | 1.00% | 5.12 | 1.71% | 1.81% | | |
|
