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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-07-08 | 8.88 | 8.95 | 8.79 | 8.93 | 0.79% | 0.59% | 2.80% | 9,227,900 | 81,926,000 | 112% | 8.88 | -0.50% | 8.87 | 0.80% | 8.78 | 0.54% | 8.69 | 0.37% | 0.21% |  |
| 2020-07-07 | 8.94 | 9.05 | 8.80 | 8.86 | -1.01% | -0.71% | 2.37% | 12,850,800 | 114,670,000 | 163% | 8.92 | 1.24% | 8.80 | 1.30% | 8.73 | 0.97% | 8.66 | 0.70% | 0.19% | |
| 2020-07-06 | 8.75 | 8.95 | 8.67 | 8.95 | 3.11% | 1.54% | 4.13% | 13,409,800 | 118,194,000 | 183% | 8.81 | 2.35% | 8.69 | 1.24% | 8.65 | 0.88% | 8.60 | 0.34% | 0.14% |  |
| 2020-07-03 | 8.60 | 8.73 | 8.51 | 8.68 | 0.70% | 0.79% | 1.33% | 9,459,000 | 81,457,000 | 129% | 8.61 | 0.54% | 8.58 | 0.22% | 8.57 | 0.35% | 8.57 | -0.51% | 0.15% | |
| 2020-07-02 | 8.55 | 8.62 | 8.49 | 8.62 | 0.82% | 0.63% | 0.12% | 8,157,400 | 69,873,000 | 99% | 8.57 | 0.12% | 8.56 | 0.09% | 8.54 | 0.11% | 8.61 | 0.05% | 0.36% | |
| 2020-07-01 | 8.69 | 8.69 | 8.49 | 8.55 | -1.04% | -0.07% | -0.65% | 6,685,600 | 57,202,000 | 77% | 8.56 | -0.09% | 8.55 | 0.34% | 8.53 | 0.00% | 8.61 | 0.19% | 0.43% | |
| 2020-06-30 | 8.46 | 8.65 | 8.44 | 8.64 | 2.37% | 0.89% | 0.58% | 8,395,400 | 71,900,000 | 94% | 8.56 | 0.35% | 8.53 | 0.24% | 8.53 | 0.24% | 8.59 | 0.26% | 0.48% | |
| 2020-06-29 | 8.47 | 8.66 | 8.42 | 8.44 | -0.35% | -1.10% | -1.49% | 5,285,100 | 45,104,000 | 59% | 8.53 | 1.07% | 8.51 | -0.12% | 8.51 | -0.57% | 8.57 | 0.28% | 0.53% | |
| 2020-06-24 | 8.46 | 8.51 | 8.37 | 8.47 | 0.00% | 0.31% | -0.87% | 4,649,900 | 39,265,000 | 50% | 8.44 | -0.97% | 8.52 | -0.09% | 8.56 | -1.11% | 8.54 | 0.21% | 0.56% |  |
| 2020-06-23 | 8.58 | 8.66 | 8.44 | 8.47 | -1.28% | -0.67% | -0.66% | 5,997,700 | 51,141,000 | 65% | 8.53 | -0.35% | 8.52 | -0.79% | 8.66 | 0.12% | 8.53 | 0.20% | 0.56% | |
| 2020-06-22 | 8.50 | 8.67 | 8.46 | 8.58 | 1.18% | 0.27% | 0.83% | 6,069,300 | 51,936,000 | 69% | 8.56 | 0.81% | 8.59 | -1.20% | 8.65 | 0.30% | 8.51 | 0.19% | 0.55% | |
| 2020-06-19 | 8.54 | 8.58 | 8.41 | 8.48 | -0.93% | -0.09% | -0.15% | 6,649,900 | 56,446,000 | 78% | 8.49 | -2.03% | 8.70 | 0.10% | 8.62 | 0.31% | 8.49 | 0.18% | 0.54% | |
| 2020-06-18 | 8.81 | 8.82 | 8.55 | 8.56 | -3.82% | -1.20% | 0.97% | 12,254,100 | 106,171,000 | 153% | 8.66 | -1.49% | 8.69 | 0.65% | 8.59 | 0.72% | 8.48 | 0.51% | 0.54% | |
| 2020-06-17 | 8.61 | 9.04 | 8.51 | 8.90 | 3.37% | 1.19% | 5.51% | 17,722,200 | 155,861,000 | 258% | 8.80 | 2.95% | 8.63 | 2.13% | 8.53 | 1.87% | 8.44 | 1.50% | 0.50% | |
| 2020-06-16 | 8.40 | 8.68 | 8.34 | 8.61 | 2.99% | 0.78% | 3.61% | 11,579,500 | 98,927,000 | 207% | 8.54 | 1.33% | 8.45 | 1.17% | 8.38 | 1.05% | 8.31 | 0.81% | 0.36% | |
| 2020-06-15 | 8.50 | 8.54 | 8.34 | 8.36 | -0.95% | -0.84% | 1.42% | 9,523,200 | 80,289,000 | 201% | 8.43 | 0.92% | 8.35 | 1.07% | 8.29 | 0.90% | 8.24 | 0.66% | 0.26% | |
| 2020-06-12 | 8.12 | 8.45 | 8.08 | 8.44 | 2.93% | 1.03% | 3.07% | 9,467,400 | 79,088,000 | 229% | 8.35 | 1.26% | 8.26 | 1.29% | 8.22 | 0.93% | 8.19 | 0.74% | 0.17% | |
| 2020-06-11 | 8.16 | 8.37 | 8.12 | 8.20 | 0.24% | -0.61% | 0.87% | 7,397,100 | 61,023,000 | 216% | 8.25 | 1.73% | 8.16 | 1.25% | 8.14 | 0.56% | 8.13 | 0.62% | 0.07% | |
| 2020-06-10 | 8.05 | 8.18 | 8.00 | 8.18 | 1.61% | 0.86% | 1.25% | 4,863,900 | 39,447,000 | 164% | 8.11 | 1.26% | 8.06 | -0.03% | 8.09 | -0.22% | 8.08 | 0.21% | -0.03% | |
| 2020-06-09 | 7.97 | 8.07 | 7.96 | 8.05 | 0.88% | 0.51% | -0.15% | 2,883,500 | 23,094,000 | 105% | 8.01 | 0.01% | 8.06 | -0.68% | 8.11 | -0.28% | 8.06 | 0.07% | -0.09% | |
| 2020-06-08 | 8.02 | 8.06 | 7.97 | 7.98 | 0.00% | -0.35% | -0.94% | 2,182,300 | 17,475,000 | 80% | 8.01 | 0.29% | 8.12 | -0.64% | 8.14 | -0.09% | 8.06 | 0.10% | -0.14% | |
| 除权分界线,2020年06月08日,10股派1.500元(以下数据已经复权) |
| 2020-06-05 | 8.03 | 8.05 | 7.94 | 7.98 | -0.50% | -0.06% | -0.84% | 3,457,800 | 28,129,000 | 129% | 7.99 | -0.57% | 8.17 | 0.00% | 8.14 | 0.33% | 8.05 | 0.19% | -0.20% | |
| 2020-06-04 | 8.01 | 8.08 | 7.98 | 8.02 | 0.12% | -0.14% | -0.16% | 2,530,800 | 20,704,000 | 98% | 8.03 | -0.11% | 8.17 | 0.42% | 8.12 | 0.66% | 8.03 | 0.09% | -0.28% | |
| 2020-06-03 | 8.00 | 8.11 | 7.97 | 8.01 | 0.50% | -0.37% | -0.20% | 3,448,400 | 28,241,000 | 130% | 8.04 | 0.84% | 8.13 | 0.89% | 8.06 | 0.73% | 8.03 | 0.08% | -0.40% | |
| 2020-06-02 | 7.97 | 8.02 | 7.94 | 7.97 | 0.00% | -0.04% | -0.62% | 2,603,100 | 21,145,000 | 98% | 7.97 | 0.52% | 8.06 | 0.96% | 8.00 | 0.45% | 8.02 | -0.17% | -0.44% | |
| 2020-06-01 | 7.83 | 7.98 | 7.83 | 7.97 | 2.05% | 0.48% | -0.80% | 3,274,500 | 26,465,000 | 122% | 7.93 | 1.76% | 7.98 | 0.82% | 7.97 | 0.53% | 8.03 | -0.24% | -0.43% | |
| 2020-05-29 | 7.70 | 7.83 | 7.70 | 7.81 | 0.77% | 0.19% | -3.02% | 1,979,800 | 15,730,000 | 70% | 7.80 | 0.80% | 7.92 | -0.05% | 7.93 | -0.18% | 8.05 | -0.20% | -0.41% | |
| 2020-05-28 | 7.75 | 7.79 | 7.66 | 7.75 | -0.13% | 0.22% | -3.95% | 2,462,500 | 19,413,000 | 86% | 7.73 | -0.68% | 7.92 | -0.15% | 7.94 | -0.63% | 8.07 | -0.44% | -0.38% | |
| 2020-05-27 | 7.85 | 7.85 | 7.73 | 7.76 | -0.89% | -0.33% | -4.26% | 2,251,100 | 17,864,000 | 73% | 7.79 | -0.18% | 7.94 | -0.31% | 7.99 | -0.56% | 8.11 | -0.38% | -0.37% | |
| 2020-05-26 | 7.75 | 7.84 | 7.75 | 7.83 | 0.00% | 0.38% | -3.76% | 2,646,200 | 21,036,000 | 82% | 7.80 | 0.44% | 7.96 | -0.71% | 8.04 | -0.70% | 8.14 | -0.39% | -0.33% | | |
|
