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 | | | | | | | | | | |  | | | | | | | | | |  |
2021-01-22 | 28.57 | 30.17 | 28.35 | 29.96 | 4.87% | 1.36% | 4.87% | 64,483,300 | 1,906,069,000 | 198% | 29.56 | 2.11% | 29.15 | 2.01% | 28.84 | 1.92% | 28.57 | 1.09% | 0.55% |  |
2021-01-21 | 28.55 | 29.49 | 28.52 | 28.57 | 0.42% | -1.31% | 1.09% | 36,792,400 | 1,065,066,000 | 116% | 28.95 | 1.55% | 28.58 | 1.38% | 28.29 | 0.78% | 28.26 | 0.84% | 0.50% |  |
2021-01-20 | 28.57 | 28.98 | 28.09 | 28.45 | -0.18% | -0.20% | 1.51% | 29,657,500 | 845,452,000 | 95% | 28.51 | 1.10% | 28.19 | 1.10% | 28.07 | 0.21% | 28.03 | 0.35% | 0.38% |  |
2021-01-19 | 27.78 | 28.70 | 27.41 | 28.50 | 2.93% | 1.07% | 2.04% | 30,988,700 | 873,778,000 | 98% | 28.20 | 2.08% | 27.88 | 0.16% | 28.02 | -0.53% | 27.93 | 0.45% | 0.30% |  |
2021-01-18 | 27.40 | 28.04 | 27.11 | 27.69 | 0.62% | 0.25% | -0.41% | 17,675,800 | 488,248,000 | 53% | 27.62 | -0.18% | 27.83 | -0.71% | 28.17 | -0.36% | 27.80 | 0.30% | 0.21% |  |
2021-01-15 | 28.12 | 28.12 | 27.41 | 27.52 | -2.48% | -0.55% | -0.73% | 25,400,600 | 702,861,000 | 74% | 27.67 | -1.65% | 28.03 | -1.31% | 28.27 | 0.11% | 27.72 | 0.14% | 0.13% |  |
2021-01-14 | 28.28 | 28.58 | 27.66 | 28.22 | -0.18% | 0.31% | 1.94% | 26,260,200 | 738,801,000 | 78% | 28.13 | -0.46% | 28.40 | -0.15% | 28.24 | 0.87% | 27.68 | 0.32% | 0.07% |  |
2021-01-13 | 28.84 | 28.84 | 28.01 | 28.27 | -1.46% | 0.02% | 2.44% | 28,104,200 | 794,342,000 | 86% | 28.26 | -1.46% | 28.45 | 0.69% | 27.99 | 0.44% | 27.60 | 0.40% | 0.00% |  |
2021-01-12 | 28.01 | 29.16 | 27.93 | 28.69 | 2.35% | 0.02% | 4.38% | 39,209,200 | 1,124,694,000 | 127% | 28.68 | 1.24% | 28.25 | 2.00% | 27.87 | 1.18% | 27.49 | 0.79% | -0.08% |  |
2021-01-11 | 28.31 | 28.90 | 27.88 | 28.03 | -0.46% | -1.07% | 2.78% | 38,287,800 | 1,084,860,000 | 131% | 28.33 | 1.75% | 27.70 | 1.00% | 27.55 | 1.06% | 27.27 | 0.78% | -0.17% |  |
2021-01-08 | 26.59 | 28.58 | 26.59 | 28.16 | 5.90% | 1.12% | 4.06% | 49,740,000 | 1,385,132,000 | 180% | 27.85 | 4.63% | 27.42 | 1.15% | 27.26 | 0.78% | 27.06 | 0.60% | -0.31% |  |
2021-01-07 | 27.25 | 27.30 | 26.30 | 26.59 | -2.85% | -0.09% | -1.15% | 29,445,000 | 783,644,000 | 111% | 26.61 | -3.23% | 27.11 | -0.18% | 27.05 | -0.20% | 26.90 | -0.30% | -0.43% |  |
2021-01-06 | 27.82 | 27.97 | 27.20 | 27.37 | -1.40% | -0.48% | 1.45% | 31,804,500 | 874,726,000 | 124% | 27.50 | 1.26% | 27.16 | 0.49% | 27.10 | 0.58% | 26.98 | -0.52% | -0.44% |  |
2021-01-05 | 26.70 | 27.83 | 26.57 | 27.76 | 3.70% | 2.21% | 2.36% | 42,717,500 | 1,160,246,000 | 161% | 27.16 | 1.32% | 27.03 | 0.54% | 26.94 | 0.55% | 27.12 | -0.40% | -0.39% |  |
2021-01-04 | 27.12 | 27.24 | 26.59 | 26.77 | -1.51% | -0.14% | -1.68% | 31,137,500 | 834,708,000 | 125% | 26.81 | -0.99% | 26.88 | 0.10% | 26.80 | 0.37% | 27.23 | -0.48% | -0.38% |  |
2020-12-31 | 26.90 | 27.49 | 26.79 | 27.18 | 0.55% | 0.38% | -0.65% | 22,035,100 | 596,631,000 | 95% | 27.08 | 1.10% | 26.86 | 0.67% | 26.70 | 0.06% | 27.36 | -0.53% | -0.36% |  |
2020-12-30 | 26.55 | 27.18 | 26.40 | 27.03 | 0.71% | 0.93% | -1.72% | 18,862,800 | 505,180,000 | 79% | 26.78 | 0.41% | 26.68 | 0.58% | 26.68 | -0.54% | 27.50 | -0.34% | -0.35% |  |
2020-12-29 | 26.30 | 27.06 | 26.09 | 26.84 | 1.36% | 0.63% | -2.74% | 18,320,600 | 488,640,000 | 78% | 26.67 | 0.31% | 26.53 | -0.47% | 26.82 | -1.74% | 27.60 | -0.39% | -0.37% |  |
2020-12-28 | 26.40 | 26.95 | 26.26 | 26.48 | 0.68% | -0.41% | -4.42% | 19,800,100 | 526,469,000 | 81% | 26.59 | 0.98% | 26.65 | -1.00% | 27.30 | -1.03% | 27.70 | -0.17% | -0.39% |  |
2020-12-25 | 26.68 | 26.68 | 26.08 | 26.30 | -1.28% | -0.12% | -5.23% | 20,375,100 | 536,522,000 | 81% | 26.33 | -2.23% | 26.92 | -2.69% | 27.58 | -1.02% | 27.75 | -0.54% | -0.43% |  |
2020-12-24 | 27.49 | 27.59 | 26.50 | 26.64 | -3.06% | -1.09% | -4.52% | 27,603,800 | 743,442,000 | 106% | 26.93 | -1.53% | 27.67 | -1.50% | 27.87 | -1.16% | 27.90 | -0.64% | -0.42% |  |
2020-12-23 | 27.89 | 27.89 | 27.01 | 27.48 | -1.54% | 0.48% | -2.14% | 27,415,300 | 749,817,000 | 109% | 27.35 | -3.89% | 28.09 | -1.12% | 28.19 | -0.63% | 28.08 | -0.39% | -0.36% |  |
2020-12-22 | 28.83 | 29.12 | 27.80 | 27.91 | -2.82% | -1.92% | -1.00% | 36,678,000 | 1,043,741,000 | 156% | 28.46 | 0.22% | 28.41 | -0.03% | 28.37 | 0.51% | 28.19 | -0.02% | -0.31% |  |
2020-12-21 | 28.10 | 28.85 | 27.81 | 28.72 | 1.63% | 1.14% | 1.85% | 22,098,800 | 627,504,000 | 103% | 28.40 | 0.33% | 28.41 | 0.37% | 28.23 | 0.94% | 28.20 | -0.28% | -0.32% |  |
2020-12-18 | 28.70 | 28.70 | 28.03 | 28.26 | -1.57% | -0.15% | -0.06% | 15,258,100 | 431,834,000 | 70% | 28.30 | -0.70% | 28.31 | 0.54% | 27.97 | 0.11% | 28.28 | -0.29% | -0.31% |  |
2020-12-17 | 27.94 | 28.80 | 27.93 | 28.71 | 2.65% | 0.73% | 1.23% | 23,767,800 | 677,440,000 | 109% | 28.50 | 1.76% | 28.16 | 1.68% | 27.94 | -0.09% | 28.36 | -0.44% | -0.30% |  |
2020-12-16 | 27.98 | 28.30 | 27.70 | 27.97 | 0.21% | -0.14% | -1.81% | 14,874,000 | 416,597,000 | 67% | 28.01 | 0.32% | 27.69 | -0.27% | 27.96 | -0.22% | 28.49 | -0.52% | -0.26% |  |
2020-12-15 | 27.30 | 28.54 | 27.21 | 27.91 | 2.57% | -0.04% | -2.53% | 25,249,600 | 704,970,000 | 109% | 27.92 | 2.44% | 27.77 | -0.73% | 28.03 | -0.50% | 28.63 | -0.56% | -0.23% |  |
2020-12-14 | 27.80 | 27.86 | 26.99 | 27.21 | -1.84% | -0.16% | -5.51% | 24,002,900 | 654,185,000 | 100% | 27.25 | -2.71% | 27.97 | -1.20% | 28.17 | -1.37% | 28.80 | -0.62% | -0.20% |  |
2020-12-11 | 28.95 | 28.96 | 27.51 | 27.72 | 0.00% | -1.05% | -4.33% | 33,860,600 | 948,563,000 | 147% | 28.01 | -2.49% | 28.31 | -1.16% | 28.56 | -1.17% | 28.98 | -0.48% | -0.21% |  | |
|