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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-09-12 | 8.73 | 8.75 | 8.54 | 8.63 | -0.80% | 0.01% | -0.16% | 4,486,800 | 38,715,000 | 64% | 8.63 | -1.74% | 8.79 | 0.22% | 8.71 | 0.15% | 8.64 | -0.10% | 0.31% | |
| 2019-09-11 | 8.97 | 8.97 | 8.67 | 8.70 | -3.01% | -0.93% | 0.54% | 7,287,700 | 64,002,000 | 103% | 8.78 | -0.84% | 8.77 | 0.69% | 8.70 | 0.52% | 8.65 | -0.16% | 0.41% | |
| 2019-09-10 | 8.69 | 9.03 | 8.67 | 8.97 | 3.34% | 1.29% | 3.50% | 11,148,500 | 98,733,000 | 150% | 8.86 | 3.07% | 8.71 | 1.58% | 8.66 | 1.19% | 8.67 | -0.53% | 0.55% | |
| 2019-09-09 | 8.57 | 8.69 | 8.51 | 8.68 | 2.00% | 1.02% | -0.38% | 5,977,600 | 51,360,000 | 71% | 8.59 | 0.80% | 8.57 | 0.28% | 8.55 | -0.07% | 8.71 | 0.27% | 0.88% | |
| 2019-09-06 | 8.60 | 8.60 | 8.46 | 8.51 | -0.47% | -0.16% | -2.07% | 5,084,500 | 43,339,000 | 51% | 8.52 | -0.83% | 8.55 | -0.01% | 8.56 | -0.20% | 8.69 | 0.50% | 1.15% | |
| 2019-09-05 | 8.58 | 8.64 | 8.52 | 8.55 | 0.00% | -0.52% | -1.12% | 7,140,200 | 61,369,000 | 69% | 8.60 | 0.96% | 8.55 | -0.07% | 8.58 | -0.29% | 8.65 | 0.42% | 1.28% | |
| 2019-09-04 | 8.54 | 8.57 | 8.46 | 8.55 | 0.12% | 0.43% | -0.71% | 5,119,300 | 43,579,000 | 50% | 8.51 | -0.23% | 8.56 | -0.34% | 8.60 | -0.85% | 8.61 | 0.64% | 1.32% | |
| 2019-09-03 | 8.56 | 8.66 | 8.46 | 8.54 | -0.81% | 0.08% | -0.19% | 6,588,400 | 56,216,000 | 63% | 8.53 | -0.99% | 8.59 | -0.64% | 8.68 | -1.44% | 8.56 | 0.90% | 1.41% | |
| 2019-09-02 | 8.52 | 8.67 | 8.52 | 8.61 | 0.47% | -0.09% | 1.53% | 6,264,500 | 53,990,000 | 57% | 8.62 | 0.21% | 8.64 | -0.93% | 8.80 | 0.62% | 8.48 | 0.62% | 1.75% | |
| 2019-08-30 | 8.69 | 8.78 | 8.37 | 8.57 | -1.27% | -0.35% | 1.68% | 10,035,300 | 86,306,000 | 94% | 8.60 | -1.35% | 8.72 | -1.89% | 8.75 | 0.74% | 8.43 | 0.60% | 1.74% | |
| 2019-08-29 | 8.73 | 8.80 | 8.63 | 8.68 | -0.34% | -0.44% | 3.60% | 7,091,000 | 61,817,000 | 72% | 8.72 | -1.30% | 8.89 | 1.20% | 8.69 | 0.80% | 8.38 | 0.88% | 1.64% | |
| 2019-08-28 | 9.08 | 9.09 | 8.70 | 8.71 | -4.18% | -1.39% | 4.88% | 11,360,200 | 100,350,000 | 123% | 8.83 | -1.76% | 8.79 | 1.62% | 8.62 | 1.65% | 8.31 | 1.18% | 1.48% | |
| 2019-08-27 | 8.77 | 9.19 | 8.72 | 9.09 | 4.00% | 1.10% | 10.75% | 18,301,800 | 164,551,000 | 225% | 8.99 | 5.06% | 8.65 | 3.51% | 8.48 | 3.61% | 8.21 | 2.78% | 1.31% | |
| 2019-08-26 | 8.15 | 8.99 | 8.14 | 8.74 | 5.05% | 2.13% | 9.44% | 19,092,900 | 163,400,000 | 285% | 8.56 | 4.24% | 8.35 | 3.93% | 8.18 | 3.11% | 7.99 | 3.03% | 0.96% | |
| 2019-08-23 | 7.98 | 8.35 | 7.93 | 8.32 | 4.79% | 1.34% | 7.34% | 10,764,200 | 88,372,000 | 208% | 8.21 | 3.66% | 8.04 | 1.61% | 7.93 | 1.84% | 7.75 | 1.75% | 0.54% | |
| 2019-08-22 | 7.95 | 8.00 | 7.84 | 7.94 | 0.00% | 0.25% | 4.23% | 5,564,300 | 44,067,000 | 127% | 7.92 | 0.33% | 7.91 | 1.07% | 7.79 | 1.33% | 7.62 | 0.81% | 0.27% | |
| 2019-08-21 | 7.83 | 8.01 | 7.75 | 7.94 | 2.58% | 0.58% | 5.07% | 8,667,600 | 68,424,000 | 218% | 7.89 | -0.25% | 7.83 | 1.45% | 7.69 | 1.53% | 7.56 | 1.52% | 0.16% | |
| 2019-08-20 | 8.10 | 8.10 | 7.74 | 7.74 | 3.06% | -2.20% | 3.98% | 13,370,400 | 105,819,000 | 410% | 7.91 | 6.49% | 7.71 | 6.45% | 7.57 | 5.17% | 7.44 | 4.35% | -0.04% | |
| 2019-08-19 | 7.21 | 7.55 | 7.21 | 7.51 | 4.60% | 1.05% | 5.27% | 4,532,300 | 33,682,000 | 186% | 7.43 | 3.37% | 7.25 | 1.96% | 7.20 | 1.67% | 7.13 | 0.54% | -0.54% | |
| 2019-08-16 | 7.14 | 7.24 | 7.11 | 7.18 | 0.28% | -0.14% | 1.18% | 2,705,000 | 19,450,000 | 119% | 7.19 | 1.93% | 7.11 | 0.69% | 7.08 | 0.48% | 7.10 | -0.44% | -0.62% |  |
| 2019-08-15 | 6.96 | 7.16 | 6.93 | 7.16 | 1.70% | 1.50% | 0.46% | 3,583,000 | 25,274,000 | 153% | 7.05 | -0.52% | 7.06 | 0.14% | 7.05 | 0.01% | 7.13 | -0.68% | -0.62% | |
| 2019-08-14 | 7.08 | 7.14 | 7.03 | 7.04 | 0.28% | -0.72% | -1.90% | 2,126,600 | 15,079,000 | 97% | 7.09 | 1.07% | 7.05 | 0.30% | 7.05 | 0.16% | 7.18 | -0.60% | -0.58% | |
| 2019-08-13 | 7.05 | 7.06 | 6.98 | 7.02 | -0.99% | 0.06% | -2.76% | 1,371,500 | 9,622,000 | 62% | 7.02 | -0.11% | 7.03 | -0.16% | 7.04 | -0.14% | 7.22 | -0.72% | -0.55% | |
| 2019-08-12 | 6.99 | 7.09 | 6.94 | 7.09 | 1.43% | 0.94% | -2.49% | 1,951,400 | 13,706,000 | 84% | 7.02 | -0.24% | 7.04 | -0.13% | 7.05 | -0.89% | 7.27 | -1.12% | -0.52% | |
| 2019-08-09 | 7.04 | 7.15 | 6.93 | 6.99 | -0.71% | -0.72% | -4.94% | 1,601,000 | 11,273,000 | 61% | 7.04 | -0.20% | 7.05 | -0.11% | 7.11 | -1.15% | 7.35 | -0.94% | -0.44% | |
| 2019-08-08 | 7.04 | 7.09 | 7.01 | 7.04 | 0.72% | -0.21% | -5.16% | 1,490,100 | 10,512,000 | 43% | 7.06 | 0.11% | 7.06 | -1.11% | 7.19 | -0.94% | 7.42 | -0.36% | -0.42% | |
| 2019-08-07 | 7.08 | 7.11 | 6.99 | 6.99 | -0.57% | -0.81% | -6.17% | 1,897,900 | 13,374,000 | 50% | 7.05 | -0.17% | 7.13 | -1.55% | 7.26 | -1.01% | 7.45 | -0.43% | -0.46% | |
| 2019-08-06 | 7.12 | 7.15 | 6.92 | 7.03 | -3.57% | -0.41% | -6.04% | 4,012,100 | 28,321,000 | 105% | 7.06 | -3.87% | 7.25 | -2.49% | 7.34 | -2.04% | 7.48 | -0.69% | -0.46% | |
| 2019-08-05 | 7.38 | 7.43 | 7.28 | 7.29 | -1.75% | -0.72% | -3.24% | 2,217,100 | 16,281,000 | 63% | 7.34 | -1.14% | 7.43 | -0.83% | 7.49 | -0.85% | 7.53 | -0.20% | -0.44% | |
| 2019-08-02 | 7.48 | 7.52 | 7.38 | 7.42 | 0.00% | -0.11% | -1.71% | 2,924,100 | 21,719,000 | 78% | 7.43 | -1.42% | 7.49 | -1.00% | 7.55 | -0.23% | 7.55 | -0.44% | -0.53% | | |
|
