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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-12-12 | 7.62 | 7.62 | 7.41 | 7.41 | -2.76% | -1.19% | -2.69% | 2,917,300 | 21,878,000 | 161% | 7.50 | -1.48% | 7.56 | -1.03% | 7.60 | -0.55% | 7.62 | -0.33% | 0.06% |  |
| 2019-12-11 | 7.60 | 7.66 | 7.56 | 7.62 | -0.26% | 0.11% | -0.26% | 1,321,500 | 10,059,000 | 80% | 7.61 | -0.11% | 7.64 | -0.22% | 7.65 | -0.08% | 7.64 | 0.01% | 0.14% | |
| 2019-12-10 | 7.66 | 7.67 | 7.52 | 7.64 | -0.65% | 0.26% | 0.01% | 1,974,400 | 15,044,000 | 115% | 7.62 | -0.91% | 7.66 | -0.04% | 7.65 | 0.00% | 7.64 | 0.00% | 0.17% | |
| 2019-12-09 | 7.70 | 7.73 | 7.66 | 7.69 | -0.13% | 0.00% | 0.67% | 1,600,900 | 12,311,000 | 90% | 7.69 | 0.27% | 7.66 | 0.13% | 7.65 | 0.11% | 7.64 | 0.26% | 0.18% |  |
| 2019-12-06 | 7.66 | 7.72 | 7.63 | 7.70 | 0.39% | 0.40% | 1.06% | 1,808,200 | 13,867,000 | 102% | 7.67 | 0.41% | 7.65 | 0.22% | 7.64 | 0.17% | 7.62 | 0.17% | 0.11% | |
| 2019-12-05 | 7.58 | 7.69 | 7.58 | 7.67 | 0.13% | 0.42% | 0.84% | 2,854,400 | 21,801,000 | 159% | 7.64 | -0.18% | 7.63 | -0.03% | 7.63 | -0.03% | 7.61 | 0.11% | 0.01% | |
| 2019-12-04 | 7.58 | 7.70 | 7.58 | 7.66 | 0.13% | 0.10% | 0.82% | 1,396,200 | 10,684,000 | 85% | 7.65 | 0.70% | 7.64 | 0.25% | 7.63 | 0.12% | 7.60 | -0.04% | -0.06% | |
| 2019-12-03 | 7.66 | 7.69 | 7.54 | 7.65 | -0.13% | 0.67% | 0.64% | 1,156,400 | 8,788,000 | 67% | 7.60 | -0.65% | 7.62 | -0.24% | 7.62 | -0.05% | 7.60 | -0.11% | -0.12% | |
| 2019-12-02 | 7.63 | 7.70 | 7.54 | 7.66 | 0.26% | 0.14% | 0.67% | 1,263,500 | 9,665,000 | 66% | 7.65 | 0.65% | 7.63 | 0.16% | 7.63 | 0.40% | 7.61 | 0.28% | -0.19% | |
| 2019-11-29 | 7.62 | 7.69 | 7.52 | 7.64 | -0.13% | 0.53% | 0.69% | 1,492,100 | 11,340,000 | 69% | 7.60 | -0.73% | 7.62 | -0.09% | 7.60 | 0.15% | 7.59 | 0.24% | -0.34% | |
| 2019-11-28 | 7.57 | 7.72 | 7.57 | 7.65 | 0.66% | -0.08% | 1.06% | 1,523,400 | 11,663,000 | 69% | 7.66 | 0.57% | 7.63 | 0.61% | 7.59 | 0.16% | 7.57 | 0.44% | -0.40% | |
| 2019-11-27 | 7.70 | 7.70 | 7.58 | 7.60 | -0.91% | -0.17% | 0.84% | 1,957,400 | 14,902,000 | 82% | 7.61 | -0.17% | 7.58 | 0.29% | 7.57 | -0.13% | 7.54 | 0.37% | -0.51% | |
| 2019-11-26 | 7.53 | 7.67 | 7.52 | 7.67 | 2.13% | 0.58% | 2.14% | 2,756,500 | 21,022,000 | 104% | 7.63 | 2.09% | 7.56 | 0.41% | 7.58 | -0.12% | 7.51 | 0.05% | -0.65% | |
| 2019-11-25 | 7.48 | 7.53 | 7.38 | 7.51 | 0.13% | 0.54% | 0.07% | 1,592,700 | 11,897,000 | 58% | 7.47 | -0.98% | 7.53 | -0.87% | 7.59 | 0.16% | 7.51 | -0.44% | -0.72% | |
| 2019-11-22 | 7.62 | 7.65 | 7.45 | 7.50 | -1.06% | -0.58% | -0.50% | 2,026,200 | 15,286,000 | 55% | 7.54 | -0.49% | 7.60 | -0.55% | 7.58 | 0.32% | 7.54 | -0.80% | -0.92% | |
| 2019-11-21 | 7.66 | 7.68 | 7.53 | 7.58 | -0.92% | -0.01% | -0.25% | 1,337,000 | 10,136,000 | 35% | 7.58 | -1.01% | 7.64 | 0.65% | 7.56 | 0.60% | 7.60 | -0.55% | -0.83% | |
| 2019-11-20 | 7.66 | 0.00 | 0.00 | 7.65 | 0.00% | -0.10% | 0.12% | 2,045,300 | 15,662,000 | 52% | 7.66 | 0.11% | 7.59 | 0.78% | 7.51 | 0.62% | 7.64 | -0.65% | -0.79% | |
| 2019-11-19 | 7.60 | 7.71 | 7.55 | 7.65 | 0.66% | 0.00% | -0.53% | 3,161,900 | 24,187,000 | 77% | 7.65 | 2.00% | 7.53 | 1.35% | 7.47 | 0.17% | 7.69 | -0.84% | -0.73% | |
| 2019-11-18 | 7.33 | 7.61 | 7.32 | 7.60 | 3.12% | 1.33% | -2.01% | 3,690,800 | 27,681,000 | 86% | 7.50 | 1.43% | 7.43 | 0.46% | 7.45 | -0.85% | 7.76 | -1.17% | -0.64% | |
| 2019-11-15 | 7.40 | 7.44 | 7.32 | 7.37 | -0.81% | -0.32% | -6.09% | 1,953,000 | 14,440,000 | 42% | 7.39 | 0.26% | 7.40 | -0.71% | 7.52 | -1.34% | 7.85 | -0.44% | -0.48% | |
| 2019-11-14 | 7.31 | 7.46 | 7.26 | 7.43 | 1.09% | 0.75% | -5.75% | 3,384,500 | 24,960,000 | 73% | 7.38 | -0.50% | 7.45 | -1.39% | 7.62 | -1.24% | 7.88 | -0.67% | -0.44% | |
| 2019-11-13 | 7.54 | 7.54 | 7.29 | 7.35 | -2.91% | -0.84% | -7.38% | 4,730,000 | 35,059,000 | 105% | 7.41 | -2.14% | 7.55 | -2.16% | 7.72 | -1.73% | 7.94 | -0.94% | -0.38% | |
| 2019-11-12 | 7.67 | 7.68 | 7.51 | 7.57 | -2.32% | -0.05% | -5.50% | 3,367,100 | 25,504,000 | 80% | 7.57 | -0.46% | 7.72 | -1.34% | 7.85 | -1.48% | 8.01 | -0.74% | -0.30% | |
| 2019-11-11 | 7.95 | 7.95 | 7.42 | 7.75 | -5.14% | 1.85% | -3.98% | 11,157,600 | 84,893,000 | 267% | 7.61 | -7.83% | 7.83 | -5.06% | 7.97 | -3.91% | 8.07 | -2.35% | -0.22% | |
| 2019-11-08 | 8.31 | 8.36 | 8.13 | 8.17 | -1.57% | -1.03% | -1.15% | 3,269,900 | 26,992,000 | 101% | 8.26 | 0.41% | 8.24 | -0.48% | 8.29 | 0.13% | 8.27 | 0.02% | 0.02% | |
| 2019-11-07 | 8.24 | 8.30 | 8.16 | 8.30 | 1.10% | 0.96% | 0.45% | 2,609,500 | 21,453,000 | 81% | 8.22 | -0.33% | 8.28 | -0.42% | 8.28 | 0.15% | 8.26 | -0.11% | 0.02% | |
| 2019-11-06 | 8.37 | 8.37 | 8.16 | 8.21 | -1.91% | -0.46% | -0.75% | 3,425,000 | 28,249,000 | 98% | 8.25 | -1.29% | 8.32 | 0.13% | 8.27 | 0.19% | 8.27 | -0.11% | 0.06% | |
| 2019-11-05 | 8.36 | 8.39 | 8.29 | 8.37 | 0.24% | 0.17% | 1.07% | 3,834,000 | 32,037,000 | 111% | 8.36 | 0.25% | 8.31 | 0.78% | 8.25 | 0.23% | 8.28 | 0.13% | 0.10% | |
| 2019-11-04 | 8.22 | 8.40 | 8.22 | 8.35 | 1.95% | 0.18% | 0.97% | 5,214,600 | 43,466,000 | 143% | 8.34 | 2.40% | 8.24 | 1.40% | 8.24 | 0.07% | 8.27 | 0.38% | 0.12% | |
| 2019-11-01 | 8.06 | 8.20 | 8.05 | 8.19 | 0.00% | 0.61% | -0.59% | 2,028,100 | 16,509,000 | 59% | 8.14 | 0.25% | 8.13 | -0.77% | 8.23 | -0.16% | 8.24 | -0.01% | 0.09% | | |
|
