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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-01-15 | 3.80 | 3.98 | 3.78 | 3.96 | 4.21% | 1.30% | -1.86% | 2,720,200 | 10,632,000 | 108% | 3.91 | 3.36% | 3.83 | 0.39% | 3.88 | -0.69% | 4.04 | -0.69% | -0.93% |  |
| 2021-01-14 | 3.78 | 3.81 | 3.75 | 3.80 | 0.53% | 0.48% | -6.47% | 1,516,700 | 5,736,000 | 62% | 3.78 | -0.11% | 3.81 | -1.80% | 3.90 | -1.54% | 4.06 | -0.71% | -0.90% | |
| 2021-01-13 | 3.90 | 3.90 | 3.73 | 3.78 | -3.57% | -0.16% | -7.62% | 3,319,000 | 12,566,000 | 140% | 3.79 | -3.81% | 3.88 | -2.61% | 3.96 | -2.70% | 4.09 | -1.59% | -0.88% | |
| 2021-01-12 | 3.91 | 3.99 | 3.90 | 3.92 | 0.26% | -0.41% | -5.72% | 1,175,500 | 4,627,000 | 55% | 3.94 | -1.33% | 3.99 | -1.17% | 4.07 | -1.04% | 4.16 | -0.62% | -0.84% |  |
| 2021-01-11 | 4.12 | 4.12 | 3.90 | 3.91 | -5.10% | -1.98% | -6.55% | 2,471,600 | 9,860,000 | 115% | 3.99 | -0.45% | 4.04 | -1.90% | 4.12 | -1.30% | 4.18 | -0.88% | -0.90% | |
| 2021-01-08 | 4.01 | 4.13 | 3.89 | 4.12 | 2.49% | 2.82% | -2.39% | 3,035,000 | 12,162,000 | 142% | 4.01 | -2.10% | 4.11 | -2.00% | 4.17 | -1.44% | 4.22 | -1.24% | -0.88% | |
| 2021-01-07 | 4.22 | 4.22 | 4.00 | 4.02 | -4.74% | -1.78% | -5.94% | 3,316,000 | 13,574,000 | 155% | 4.09 | -3.54% | 4.20 | -2.05% | 4.23 | -1.38% | 4.27 | -1.20% | -0.81% | |
| 2021-01-06 | 4.32 | 4.34 | 4.19 | 4.22 | -2.76% | -0.54% | -2.45% | 2,999,300 | 12,725,000 | 152% | 4.24 | -1.67% | 4.29 | -0.88% | 4.29 | -0.51% | 4.33 | -1.05% | -0.72% | |
| 2021-01-05 | 4.33 | 4.36 | 4.27 | 4.34 | 0.23% | 0.58% | -0.73% | 1,753,000 | 7,565,000 | 90% | 4.32 | -0.21% | 4.32 | 0.12% | 4.31 | -0.07% | 4.37 | -0.73% | -0.63% | |
| 2021-01-04 | 4.34 | 4.35 | 4.29 | 4.33 | 0.00% | 0.14% | -1.68% | 1,898,600 | 8,209,000 | 94% | 4.32 | -0.21% | 4.32 | 0.30% | 4.32 | 0.12% | 4.40 | -0.56% | -0.57% | |
| 2020-12-31 | 4.30 | 4.37 | 4.29 | 4.33 | 0.93% | -0.07% | -2.24% | 1,016,900 | 4,406,000 | 51% | 4.33 | 1.03% | 4.31 | -0.07% | 4.31 | -0.30% | 4.43 | -0.41% | -0.55% | |
| 2020-12-30 | 4.30 | 4.32 | 4.26 | 4.29 | 0.00% | 0.02% | -3.53% | 923,000 | 3,959,000 | 43% | 4.29 | -0.16% | 4.31 | -0.07% | 4.32 | -0.69% | 4.45 | -0.56% | -0.54% | |
| 2020-12-29 | 4.25 | 4.33 | 4.25 | 4.29 | -0.46% | -0.14% | -4.07% | 1,447,000 | 6,217,000 | 63% | 4.30 | -0.76% | 4.31 | -0.53% | 4.35 | -1.18% | 4.47 | -1.17% | -0.51% | |
| 2020-12-28 | 4.33 | 4.41 | 4.28 | 4.31 | -0.92% | -0.44% | -4.75% | 1,583,500 | 6,855,000 | 62% | 4.33 | 0.49% | 4.33 | -0.82% | 4.41 | -1.01% | 4.53 | -1.22% | -0.40% | |
| 2020-12-25 | 4.28 | 4.39 | 4.22 | 4.35 | 1.40% | 0.97% | -5.04% | 2,201,600 | 9,485,000 | 70% | 4.31 | -1.06% | 4.37 | -1.73% | 4.45 | -1.02% | 4.58 | -0.65% | -0.28% | |
| 2020-12-24 | 4.43 | 4.45 | 4.26 | 4.29 | -3.60% | -1.47% | -6.96% | 3,234,200 | 14,081,000 | 88% | 4.35 | -2.25% | 4.45 | -1.96% | 4.50 | -1.17% | 4.61 | -0.58% | -0.25% | |
| 2020-12-23 | 4.50 | 4.53 | 4.42 | 4.45 | -0.89% | -0.09% | -4.05% | 2,218,400 | 9,881,000 | 62% | 4.45 | -2.02% | 4.54 | -0.96% | 4.55 | -0.74% | 4.64 | -0.22% | -0.22% | |
| 2020-12-22 | 4.59 | 4.61 | 4.48 | 4.49 | -1.97% | -1.23% | -3.40% | 2,884,100 | 13,112,000 | 82% | 4.55 | -1.28% | 4.58 | -0.13% | 4.58 | -1.31% | 4.65 | -0.19% | -0.23% | |
| 2020-12-21 | 4.60 | 4.68 | 4.55 | 4.58 | 0.00% | -0.54% | -1.65% | 2,249,700 | 10,359,000 | 67% | 4.61 | 0.02% | 4.59 | -0.15% | 4.65 | -0.79% | 4.66 | -0.15% | -0.22% | |
| 2020-12-18 | 4.57 | 4.68 | 4.56 | 4.58 | 0.22% | -0.52% | -1.80% | 1,660,100 | 7,643,000 | 48% | 4.60 | 1.08% | 4.59 | -1.54% | 4.68 | 0.17% | 4.66 | -0.30% | -0.21% | |
| 2020-12-17 | 4.60 | 4.61 | 4.48 | 4.57 | -0.87% | 0.33% | -2.31% | 2,233,600 | 10,173,000 | 59% | 4.56 | -1.45% | 4.67 | -1.06% | 4.67 | -0.17% | 4.68 | -0.34% | -0.18% | |
| 2020-12-16 | 4.69 | 4.74 | 4.56 | 4.61 | -2.12% | -0.26% | -1.79% | 2,337,500 | 10,805,000 | 56% | 4.62 | -2.96% | 4.72 | 0.41% | 4.68 | 0.04% | 4.69 | -0.32% | -0.16% | |
| 2020-12-15 | 4.74 | 4.83 | 4.71 | 4.71 | -0.42% | -1.11% | 0.02% | 3,499,100 | 16,666,000 | 80% | 4.76 | 0.87% | 4.70 | 0.47% | 4.68 | 0.34% | 4.71 | 0.00% | -0.12% | |
| 2020-12-14 | 4.65 | 4.82 | 4.60 | 4.73 | 1.07% | 0.17% | 0.45% | 6,693,400 | 31,603,000 | 154% | 4.72 | 1.75% | 4.67 | 0.86% | 4.66 | 0.39% | 4.71 | -0.04% | -0.10% | |
| 2020-12-11 | 4.62 | 4.75 | 4.52 | 4.68 | 1.30% | 0.84% | -0.66% | 7,376,200 | 34,234,000 | 182% | 4.64 | -0.09% | 4.63 | 0.00% | 4.65 | -0.79% | 4.71 | -0.40% | -0.07% | |
| 2020-12-10 | 4.57 | 4.72 | 4.55 | 4.62 | 0.65% | -0.54% | -2.33% | 2,662,400 | 12,368,000 | 71% | 4.65 | 0.91% | 4.63 | -0.39% | 4.68 | -0.53% | 4.73 | -0.25% | 0.01% | |
| 2020-12-09 | 4.64 | 4.66 | 4.56 | 4.59 | -1.08% | -0.28% | -3.21% | 2,509,300 | 11,551,000 | 66% | 4.60 | -1.22% | 4.65 | -1.36% | 4.71 | -0.70% | 4.74 | -0.29% | 0.06% | |
| 2020-12-08 | 4.65 | 4.72 | 4.63 | 4.64 | -0.22% | -0.43% | -2.44% | 1,923,100 | 8,961,000 | 48% | 4.66 | -0.64% | 4.72 | -0.40% | 4.74 | -0.21% | 4.76 | -0.11% | 0.15% | |
| 2020-12-07 | 4.71 | 4.75 | 4.64 | 4.65 | -1.27% | -0.85% | -2.33% | 2,823,100 | 13,241,000 | 68% | 4.69 | -1.39% | 4.74 | -0.50% | 4.75 | -0.19% | 4.76 | -0.08% | 0.19% | |
| 2020-12-04 | 4.90 | 4.90 | 4.70 | 4.71 | 0.00% | -0.97% | -1.15% | 4,481,700 | 21,315,000 | 113% | 4.76 | 0.34% | 4.76 | -0.04% | 4.76 | -0.02% | 4.77 | 0.00% | 0.22% | | |
|
