鹭燕医药( 002788.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-07-16 | 8.03 | 8.08 | 7.99 | 8.07 | 0.50% | 0.36% | 0.17% | 2,387,600 | 19,198,000 | 95% | 8.04 | 1.21% | 7.98 | 0.37% | 7.97 | 0.23% | 8.06 | -0.75% | -0.10% |  |
| 2019-07-15 | 7.97 | 8.03 | 7.80 | 8.03 | 0.75% | 1.07% | -1.07% | 2,419,300 | 19,222,000 | 81% | 7.95 | 0.14% | 7.95 | -0.03% | 7.95 | -0.20% | 8.12 | -0.18% | 0.05% | |
| 2019-07-12 | 7.95 | 7.98 | 7.85 | 7.97 | 0.25% | 0.45% | -1.99% | 1,723,300 | 13,672,000 | 54% | 7.93 | -0.38% | 7.95 | -0.10% | 7.97 | -0.54% | 8.13 | 0.04% | 0.08% |  |
| 2019-07-11 | 7.99 | 8.03 | 7.90 | 7.95 | 0.13% | -0.18% | -2.20% | 2,053,600 | 16,355,000 | 63% | 7.96 | 0.18% | 7.96 | -0.21% | 8.01 | -0.58% | 8.13 | -0.14% | 0.07% | |
| 2019-07-10 | 7.98 | 8.00 | 7.90 | 7.94 | -0.50% | -0.13% | -2.46% | 1,933,700 | 15,372,000 | 58% | 7.95 | -0.13% | 7.98 | -0.76% | 8.06 | -0.76% | 8.14 | -0.12% | 0.08% | |
| 2019-07-09 | 7.91 | 8.07 | 7.88 | 7.98 | 0.76% | 0.25% | -2.09% | 2,534,200 | 20,172,000 | 77% | 7.96 | -0.50% | 8.04 | -0.95% | 8.12 | -1.15% | 8.15 | -0.14% | 0.07% | |
| 2019-07-08 | 8.28 | 8.29 | 7.91 | 7.92 | -3.88% | -1.00% | -2.95% | 3,434,700 | 27,477,000 | 105% | 8.00 | -2.36% | 8.11 | -1.24% | 8.21 | -0.24% | 8.16 | -0.27% | 0.06% | |
| 2019-07-05 | 8.15 | 8.27 | 8.13 | 8.24 | 0.49% | 0.57% | 0.70% | 2,027,000 | 16,608,000 | 65% | 8.19 | -0.06% | 8.22 | -0.69% | 8.23 | 0.40% | 8.18 | -0.06% | 0.11% | |
| 2019-07-04 | 8.25 | 8.27 | 8.14 | 8.20 | -0.24% | 0.02% | 0.15% | 2,649,200 | 21,719,000 | 78% | 8.20 | -0.47% | 8.27 | 0.34% | 8.20 | 0.07% | 8.19 | 0.26% | 0.14% | |
| 2019-07-03 | 8.36 | 8.36 | 8.18 | 8.22 | -1.67% | -0.21% | 0.65% | 3,880,900 | 31,967,000 | 110% | 8.24 | -1.03% | 8.24 | 0.66% | 8.19 | 0.23% | 8.17 | 0.33% | 0.09% | |
| 2019-07-02 | 8.17 | 8.45 | 8.12 | 8.36 | 2.33% | 0.44% | 2.70% | 6,538,600 | 54,419,000 | 192% | 8.32 | 2.48% | 8.19 | 1.31% | 8.18 | 1.05% | 8.14 | 0.77% | 0.02% | |
| 2019-07-01 | 8.05 | 8.18 | 8.05 | 8.17 | 2.64% | 0.59% | 1.14% | 3,971,100 | 32,255,000 | 129% | 8.12 | 1.82% | 8.08 | 0.22% | 8.09 | -0.19% | 8.08 | 0.15% | -0.15% | |
| 2019-06-28 | 8.10 | 8.18 | 7.90 | 7.96 | -2.09% | -0.21% | -1.31% | 2,809,800 | 22,415,000 | 96% | 7.98 | -2.05% | 8.07 | -0.64% | 8.11 | -0.81% | 8.07 | -0.10% | -0.25% | |
| 2019-06-27 | 8.12 | 8.21 | 8.01 | 8.13 | 0.62% | -0.17% | 0.69% | 2,457,500 | 20,014,000 | 85% | 8.14 | 0.54% | 8.12 | -0.32% | 8.17 | 0.47% | 8.07 | -0.05% | -0.34% | |
| 2019-06-26 | 8.12 | 8.14 | 8.04 | 8.08 | 0.00% | -0.25% | 0.02% | 1,703,500 | 13,798,000 | 59% | 8.10 | -0.06% | 8.14 | -0.56% | 8.13 | 0.36% | 8.08 | -0.19% | -0.43% | |
| 2019-06-25 | 8.22 | 8.27 | 8.02 | 8.08 | -2.42% | -0.31% | -0.16% | 2,561,900 | 20,765,000 | 87% | 8.11 | -1.36% | 8.19 | 0.57% | 8.10 | 0.43% | 8.09 | -0.20% | -0.58% | |
| 2019-06-24 | 8.24 | 8.29 | 8.15 | 8.28 | 0.49% | 0.77% | 2.11% | 2,411,700 | 19,816,000 | 81% | 8.22 | -0.07% | 8.14 | 0.77% | 8.07 | 0.39% | 8.11 | 0.14% | -0.68% | |
| 2019-06-21 | 8.12 | 8.33 | 8.09 | 8.24 | 2.23% | 0.21% | 1.75% | 4,667,000 | 38,379,000 | 162% | 8.22 | 2.56% | 8.08 | 1.48% | 8.04 | 0.64% | 8.10 | 0.32% | -0.76% | |
| 2019-06-20 | 7.92 | 8.11 | 7.87 | 8.06 | 2.03% | 0.52% | -0.15% | 4,353,500 | 34,906,000 | 160% | 8.02 | 0.64% | 7.96 | 0.29% | 7.99 | -0.30% | 8.07 | -0.25% | -0.89% | |
| 2019-06-19 | 7.96 | 8.02 | 7.88 | 7.90 | 0.89% | -0.84% | -2.37% | 3,320,500 | 26,455,000 | 132% | 7.97 | 1.23% | 7.94 | -0.45% | 8.01 | -0.82% | 8.09 | -0.39% | -0.97% | |
| 2019-06-18 | 7.99 | 8.04 | 7.78 | 7.83 | -1.76% | -0.51% | -3.62% | 2,608,500 | 20,529,000 | 103% | 7.87 | -1.48% | 7.98 | -1.34% | 8.08 | -1.09% | 8.12 | -0.89% | -1.04% | |
| 2019-06-17 | 7.94 | 8.07 | 7.92 | 7.97 | 0.25% | -0.23% | -2.77% | 2,024,000 | 16,167,000 | 78% | 7.99 | -0.92% | 8.09 | -1.11% | 8.17 | -0.20% | 8.20 | -0.87% | -1.01% | |
| 2019-06-14 | 8.21 | 8.26 | 7.95 | 7.95 | -3.52% | -1.39% | -3.86% | 3,012,600 | 24,289,000 | 114% | 8.06 | -2.08% | 8.18 | -0.96% | 8.18 | -0.04% | 8.27 | -1.02% | -1.00% | |
| 2019-06-13 | 8.18 | 8.30 | 8.18 | 8.24 | 0.00% | 0.09% | -1.36% | 1,815,700 | 14,948,000 | 68% | 8.23 | -0.50% | 8.26 | 0.45% | 8.19 | 0.06% | 8.35 | -0.95% | -0.98% | |
| 2019-06-12 | 8.35 | 8.40 | 8.18 | 8.24 | -1.90% | -0.41% | -2.30% | 2,415,700 | 19,988,000 | 85% | 8.27 | 0.24% | 8.22 | 0.92% | 8.18 | 0.14% | 8.43 | -1.66% | -0.94% | |
| 2019-06-11 | 8.08 | 8.45 | 8.04 | 8.40 | 4.22% | 1.77% | -2.05% | 3,242,000 | 26,760,000 | 104% | 8.25 | 2.24% | 8.14 | 0.48% | 8.17 | -0.71% | 8.58 | -1.22% | -0.77% | |
| 2019-06-10 | 7.98 | 8.17 | 7.93 | 8.06 | 1.26% | -0.16% | -7.16% | 1,717,800 | 13,867,000 | 53% | 8.07 | 0.37% | 8.10 | -0.63% | 8.23 | -1.45% | 8.68 | -0.66% | -0.67% | |
| 2019-06-06 | 8.23 | 8.25 | 7.90 | 7.96 | -2.69% | -1.03% | -8.92% | 2,377,100 | 19,118,000 | 73% | 8.04 | -1.93% | 8.16 | -1.88% | 8.35 | -1.67% | 8.74 | -1.01% | -0.64% | |
| 2019-06-05 | 8.23 | 8.26 | 8.13 | 8.18 | 0.25% | -0.26% | -7.35% | 2,088,800 | 17,130,000 | 63% | 8.20 | -0.12% | 8.31 | -1.78% | 8.49 | -1.57% | 8.83 | -1.05% | -0.54% | |
| 2019-06-04 | 8.39 | 8.43 | 8.09 | 8.16 | 0.00% | -0.62% | -8.55% | 3,040,500 | 24,965,000 | 87% | 8.21 | -3.09% | 8.46 | -2.14% | 8.63 | -2.76% | 8.92 | -1.03% | -0.41% | | |
|
