乐普医疗( 300003.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-02-22 | 21.80 | 22.29 | 21.36 | 22.29 | 2.53% | 1.43% | 0.44% | 33,529,600 | 736,802,000 | 107% | 21.98 | 0.51% | 21.79 | -1.00% | 22.14 | -0.21% | 22.19 | 0.40% | 0.88% |  |
| 2019-02-21 | 21.57 | 22.21 | 21.45 | 21.74 | 0.69% | -0.56% | -1.65% | 35,165,100 | 768,820,000 | 115% | 21.86 | 1.25% | 22.01 | -1.15% | 22.18 | -0.54% | 22.11 | 0.51% | 0.83% | |
| 2019-02-20 | 22.18 | 22.18 | 21.32 | 21.59 | -3.23% | -0.01% | -1.84% | 45,131,800 | 974,549,000 | 155% | 21.59 | -4.33% | 22.27 | -1.45% | 22.30 | -1.34% | 21.99 | 0.21% | 0.82% |  |
| 2019-02-19 | 23.23 | 23.30 | 22.00 | 22.31 | -3.67% | -1.15% | 1.65% | 42,553,000 | 960,410,000 | 172% | 22.57 | -1.39% | 22.59 | -0.04% | 22.61 | 0.14% | 21.95 | 1.58% | 0.87% | |
| 2019-02-18 | 22.25 | 23.18 | 22.25 | 23.16 | 4.28% | 1.18% | 7.19% | 27,730,400 | 634,724,000 | 124% | 22.89 | 2.84% | 22.60 | 0.40% | 22.57 | 1.33% | 21.61 | 1.71% | 0.76% | |
| 2019-02-15 | 22.63 | 22.65 | 22.03 | 22.21 | -1.64% | -0.21% | 4.55% | 21,398,200 | 476,239,000 | 96% | 22.26 | -1.42% | 22.51 | -0.17% | 22.28 | 1.25% | 21.24 | 0.90% | 0.61% | |
| 2019-02-14 | 22.89 | 22.89 | 22.35 | 22.58 | -0.79% | 0.01% | 7.24% | 19,914,300 | 449,598,000 | 91% | 22.58 | -0.39% | 22.55 | 1.52% | 22.00 | 1.80% | 21.06 | 1.01% | 0.57% | |
| 2019-02-13 | 22.96 | 22.99 | 22.42 | 22.76 | -0.52% | 0.41% | 9.19% | 27,069,400 | 613,559,000 | 126% | 22.67 | 1.03% | 22.21 | 2.64% | 21.61 | 2.18% | 20.84 | 1.42% | 0.53% | |
| 2019-02-12 | 21.73 | 22.89 | 21.71 | 22.88 | 5.44% | 1.99% | 11.33% | 32,090,800 | 719,936,000 | 156% | 22.43 | 4.67% | 21.64 | 3.97% | 21.15 | 3.41% | 20.55 | 1.44% | 0.41% | |
| 2019-02-11 | 21.00 | 21.85 | 20.73 | 21.70 | 3.53% | 1.25% | 7.10% | 24,844,000 | 532,486,000 | 119% | 21.43 | 3.04% | 20.82 | 2.43% | 20.46 | 2.15% | 20.26 | -0.36% | 0.32% | |
| 2019-02-01 | 20.58 | 21.20 | 20.31 | 20.96 | 3.05% | 0.76% | 3.08% | 24,157,100 | 502,497,000 | 102% | 20.80 | 3.75% | 20.32 | 2.10% | 20.03 | 0.59% | 20.33 | -0.08% | 0.51% | |
| 2019-01-31 | 19.88 | 20.34 | 19.60 | 20.34 | 3.25% | 1.45% | -0.05% | 19,575,800 | 392,466,000 | 73% | 20.05 | 0.89% | 19.90 | 0.92% | 19.91 | 0.06% | 20.35 | 0.41% | 0.66% | |
| 2019-01-30 | 19.75 | 20.14 | 19.55 | 19.70 | -0.91% | -0.87% | -2.80% | 13,972,000 | 277,667,000 | 45% | 19.87 | 0.32% | 19.72 | -0.79% | 19.90 | -0.12% | 20.27 | 0.68% | 0.71% | |
| 2019-01-29 | 19.39 | 20.25 | 19.39 | 19.88 | 2.69% | 0.35% | -1.24% | 25,350,000 | 502,185,000 | 78% | 19.81 | 1.38% | 19.88 | -0.31% | 19.92 | -0.74% | 20.13 | 0.43% | 0.58% | |
| 2019-01-28 | 20.34 | 20.35 | 19.20 | 19.36 | -4.02% | -0.92% | -3.41% | 23,479,000 | 458,786,000 | 73% | 19.54 | -3.70% | 19.94 | -0.89% | 20.07 | -2.46% | 20.04 | 0.25% | 0.40% | |
| 2019-01-25 | 20.06 | 20.86 | 19.85 | 20.17 | 0.85% | -0.60% | 0.88% | 23,558,300 | 478,026,000 | 78% | 20.29 | 1.45% | 20.12 | -0.33% | 20.58 | -0.36% | 19.99 | 0.53% | 0.30% | |
| 2019-01-24 | 20.06 | 20.28 | 19.77 | 20.00 | 0.05% | -0.01% | 0.56% | 17,684,200 | 353,723,000 | 59% | 20.00 | -0.06% | 20.19 | -2.77% | 20.65 | 0.91% | 19.89 | 0.63% | 0.17% | |
| 2019-01-23 | 20.28 | 20.33 | 19.70 | 19.99 | -1.77% | -0.12% | 1.14% | 19,757,800 | 395,440,000 | 64% | 20.01 | -2.00% | 20.76 | -0.47% | 20.47 | 1.12% | 19.77 | 0.22% | 0.02% | |
| 2019-01-22 | 20.77 | 20.88 | 20.13 | 20.35 | -3.78% | -0.36% | 3.19% | 27,723,600 | 566,199,000 | 92% | 20.42 | -4.06% | 20.86 | 1.57% | 20.24 | 1.06% | 19.72 | 0.46% | -0.06% | |
| 2019-01-21 | 20.99 | 21.84 | 20.75 | 21.15 | 0.71% | -0.64% | 7.74% | 45,607,800 | 970,842,000 | 164% | 21.29 | 2.91% | 20.53 | 3.45% | 20.03 | 2.52% | 19.63 | 1.58% | -0.15% | |
| 2019-01-18 | 19.86 | 21.17 | 19.73 | 21.00 | 4.32% | 1.52% | 8.67% | 44,884,500 | 928,426,000 | 171% | 20.69 | 4.47% | 19.85 | 3.17% | 19.53 | 2.51% | 19.33 | 1.37% | -0.39% | |
| 2019-01-17 | 19.15 | 20.50 | 18.86 | 20.13 | 5.61% | 1.67% | 5.59% | 56,067,000 | 1,110,102,000 | 219% | 19.80 | 5.15% | 19.24 | 3.57% | 19.06 | 2.47% | 19.06 | 0.97% | -0.66% | |
| 2019-01-16 | 18.49 | 19.28 | 18.27 | 19.06 | 3.19% | 1.22% | 0.95% | 34,231,600 | 644,601,000 | 147% | 18.83 | 2.51% | 18.58 | 0.97% | 18.60 | -0.41% | 18.88 | -0.64% | -0.90% | |
| 2019-01-15 | 18.21 | 18.51 | 18.10 | 18.47 | 2.04% | 0.54% | -2.80% | 20,049,100 | 368,304,000 | 82% | 18.37 | 0.51% | 18.40 | -0.76% | 18.67 | -0.88% | 19.00 | -1.38% | -0.97% | |
| 2019-01-14 | 18.54 | 18.60 | 18.03 | 18.10 | -2.00% | -0.96% | -6.06% | 15,195,000 | 277,704,000 | 56% | 18.28 | -1.44% | 18.54 | -1.65% | 18.84 | -0.86% | 19.27 | -0.76% | -1.02% | |
| 2019-01-11 | 18.61 | 18.75 | 18.41 | 18.47 | 0.00% | -0.39% | -4.87% | 16,689,400 | 309,468,000 | 60% | 18.54 | -0.68% | 18.85 | -0.97% | 19.00 | -0.39% | 19.42 | -0.78% | -1.09% | |
| 2019-01-10 | 19.17 | 19.18 | 18.43 | 18.47 | -3.80% | -1.07% | -5.61% | 29,821,800 | 556,735,000 | 105% | 18.67 | -3.49% | 19.03 | -1.26% | 19.07 | -0.49% | 19.57 | -0.80% | -1.14% | |
| 2019-01-09 | 19.20 | 19.57 | 19.03 | 19.20 | 0.10% | -0.75% | -2.67% | 21,169,700 | 409,529,000 | 79% | 19.35 | 0.36% | 19.28 | 0.60% | 19.17 | -0.49% | 19.73 | -0.59% | -1.24% | |
| 2019-01-08 | 19.15 | 19.47 | 19.03 | 19.18 | -0.10% | -0.50% | -3.34% | 17,525,300 | 337,823,000 | 64% | 19.28 | 0.31% | 19.16 | 0.35% | 19.26 | -1.45% | 19.84 | -0.48% | -1.41% | |
| 2019-01-07 | 19.45 | 19.51 | 19.05 | 19.20 | 0.00% | -0.09% | -3.70% | 24,650,700 | 473,709,000 | 83% | 19.22 | 0.88% | 19.09 | -0.92% | 19.55 | -0.85% | 19.94 | -0.81% | -1.62% | | |
|
