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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-08-16 | 24.75 | 25.11 | 24.39 | 24.54 | -0.65% | -0.71% | 1.50% | 20,359,800 | 503,207,000 | 156% | 24.72 | 1.12% | 24.59 | 0.70% | 24.49 | 0.67% | 24.18 | 0.38% | -0.32% | |
| 2019-08-15 | 24.10 | 24.78 | 24.04 | 24.70 | 0.61% | 1.05% | 2.55% | 13,064,500 | 319,336,000 | 104% | 24.44 | -0.33% | 24.41 | 0.18% | 24.33 | 0.59% | 24.09 | 0.03% | -0.40% | |
| 2019-08-14 | 24.53 | 24.79 | 24.24 | 24.55 | 1.53% | 0.11% | 1.95% | 12,977,900 | 318,259,000 | 94% | 24.52 | 1.20% | 24.37 | 0.69% | 24.18 | 0.78% | 24.08 | -0.52% | -0.45% |  |
| 2019-08-13 | 24.30 | 24.64 | 23.98 | 24.18 | -1.55% | -0.21% | -0.10% | 9,762,600 | 236,565,000 | 63% | 24.23 | -0.33% | 24.20 | 0.68% | 24.00 | 0.70% | 24.21 | -0.67% | -0.41% | |
| 2019-08-12 | 24.02 | 24.59 | 23.90 | 24.56 | 2.25% | 1.02% | 0.78% | 10,804,200 | 262,677,000 | 63% | 24.31 | 0.96% | 24.04 | 0.89% | 23.83 | -0.13% | 24.37 | -0.17% | -0.35% | |
| 2019-08-09 | 23.92 | 24.29 | 23.75 | 24.02 | 1.01% | -0.25% | -1.60% | 12,361,500 | 297,674,000 | 68% | 24.08 | 1.58% | 23.83 | 0.94% | 23.86 | -0.08% | 24.41 | -0.32% | -0.39% | |
| 2019-08-08 | 23.59 | 23.93 | 23.48 | 23.78 | 1.36% | 0.31% | -2.90% | 10,486,300 | 248,583,000 | 57% | 23.71 | 0.18% | 23.61 | -0.97% | 23.88 | -0.55% | 24.49 | -0.42% | -0.35% | |
| 2019-08-07 | 23.90 | 23.96 | 23.43 | 23.46 | -0.97% | -0.86% | -4.60% | 11,325,900 | 268,008,000 | 61% | 23.66 | 0.72% | 23.84 | -0.57% | 24.01 | -1.28% | 24.59 | -0.49% | -0.31% | |
| 2019-08-06 | 23.42 | 23.87 | 23.14 | 23.69 | -0.84% | 0.83% | -4.14% | 15,401,600 | 361,853,000 | 81% | 23.50 | -3.23% | 23.97 | -1.02% | 24.32 | -1.40% | 24.71 | -0.65% | -0.24% | |
| 2019-08-05 | 24.02 | 24.57 | 23.88 | 23.89 | -0.91% | -1.60% | -3.96% | 16,211,200 | 393,587,000 | 88% | 24.28 | 0.62% | 24.22 | -1.22% | 24.67 | -0.27% | 24.88 | -0.35% | -0.14% | |
| 2019-08-02 | 23.78 | 24.35 | 23.72 | 24.11 | -1.47% | -0.08% | -3.42% | 14,686,200 | 354,376,000 | 78% | 24.13 | -0.41% | 24.52 | -1.31% | 24.73 | -0.56% | 24.96 | -0.44% | -0.07% | |
| 2019-08-01 | 24.00 | 24.68 | 23.79 | 24.47 | -1.25% | 0.99% | -2.40% | 26,398,200 | 639,604,000 | 139% | 24.23 | -3.14% | 24.84 | -0.77% | 24.87 | -0.98% | 25.07 | -0.44% | 0.01% | |
| 2019-07-31 | 25.50 | 25.60 | 24.68 | 24.78 | -3.65% | -0.94% | -1.60% | 26,830,000 | 671,126,000 | 152% | 25.01 | -1.12% | 25.04 | -0.28% | 25.12 | -0.33% | 25.18 | -0.18% | 0.08% | |
| 2019-07-30 | 24.60 | 25.81 | 24.51 | 25.72 | 4.34% | 1.67% | 1.95% | 25,810,200 | 652,927,000 | 157% | 25.30 | 2.31% | 25.11 | 0.15% | 25.20 | -0.04% | 25.23 | -0.07% | 0.13% | |
| 2019-07-29 | 25.31 | 25.37 | 24.55 | 24.65 | -2.57% | -0.31% | -2.36% | 19,606,500 | 484,785,000 | 121% | 24.73 | -2.52% | 25.07 | -1.26% | 25.21 | -0.59% | 25.25 | -0.50% | 0.18% | |
| 2019-07-26 | 25.36 | 25.61 | 25.20 | 25.30 | -0.39% | -0.26% | -0.28% | 9,988,600 | 253,369,000 | 58% | 25.37 | -0.19% | 25.39 | -0.08% | 25.36 | -0.04% | 25.37 | 0.02% | 0.33% | |
| 2019-07-25 | 25.37 | 25.56 | 25.16 | 25.40 | 0.28% | -0.06% | 0.13% | 10,834,700 | 275,368,000 | 58% | 25.42 | 0.12% | 25.41 | 0.26% | 25.37 | 0.42% | 25.37 | -0.03% | 0.42% | |
| 2019-07-24 | 25.50 | 25.63 | 25.20 | 25.33 | -0.24% | -0.22% | -0.18% | 14,584,000 | 370,218,000 | 68% | 25.39 | -0.16% | 25.34 | -0.03% | 25.26 | 0.00% | 25.38 | 0.25% | 0.57% | |
| 2019-07-23 | 25.02 | 25.63 | 25.01 | 25.39 | 1.76% | -0.14% | 0.31% | 14,187,900 | 360,728,000 | 62% | 25.43 | 0.76% | 25.35 | 0.67% | 25.26 | -0.07% | 25.31 | 0.32% | 0.66% | |
| 2019-07-22 | 25.89 | 25.90 | 24.70 | 24.95 | -2.27% | -1.12% | -1.11% | 16,864,800 | 425,555,000 | 73% | 25.23 | -0.65% | 25.18 | -0.16% | 25.28 | -0.41% | 25.23 | 0.41% | 0.70% | |
| 2019-07-19 | 25.11 | 25.59 | 25.11 | 25.53 | 2.45% | 0.52% | 1.60% | 18,040,400 | 458,191,000 | 77% | 25.40 | 1.92% | 25.22 | -0.11% | 25.38 | 0.06% | 25.13 | 0.33% | 0.72% | |
| 2019-07-18 | 25.00 | 25.37 | 24.48 | 24.92 | -1.03% | 0.00% | -0.50% | 18,335,500 | 456,904,000 | 78% | 24.92 | -1.77% | 25.25 | -1.00% | 25.37 | -0.31% | 25.05 | 0.24% | 0.76% | |
| 2019-07-17 | 25.59 | 25.59 | 25.09 | 25.18 | -1.95% | -0.74% | 0.77% | 15,672,600 | 397,560,000 | 69% | 25.37 | -0.36% | 25.50 | 0.11% | 25.45 | 0.41% | 24.99 | 0.37% | 0.81% | |
| 2019-07-16 | 25.68 | 25.77 | 25.11 | 25.68 | 0.31% | 0.87% | 3.15% | 19,682,300 | 501,099,000 | 87% | 25.46 | -0.54% | 25.47 | 0.06% | 25.34 | 0.55% | 24.90 | 0.42% | 0.86% | |
| 2019-07-15 | 25.36 | 25.86 | 25.25 | 25.60 | 2.11% | 0.02% | 3.26% | 31,678,400 | 810,849,000 | 142% | 25.60 | 1.03% | 25.46 | 0.89% | 25.20 | 1.09% | 24.79 | 0.95% | 0.95% | |
| 2019-07-12 | 25.43 | 25.82 | 24.99 | 25.07 | -1.38% | -1.04% | 2.08% | 26,121,200 | 661,747,000 | 120% | 25.33 | -0.36% | 25.23 | 0.86% | 24.93 | 0.73% | 24.56 | 0.92% | 1.01% | |
| 2019-07-11 | 25.39 | 25.88 | 24.89 | 25.42 | 2.38% | -0.02% | 4.45% | 38,382,300 | 975,907,000 | 187% | 25.43 | 2.13% | 25.02 | 2.14% | 24.75 | 1.62% | 24.34 | 1.48% | 0.97% | |
| 2019-07-10 | 24.45 | 25.27 | 24.30 | 24.83 | 2.52% | -0.27% | 3.54% | 30,008,700 | 747,117,000 | 163% | 24.90 | 2.61% | 24.49 | 1.30% | 24.36 | 1.03% | 23.98 | 1.14% | 0.87% | |
| 2019-07-09 | 24.24 | 24.70 | 23.96 | 24.22 | -1.30% | -0.18% | 2.15% | 16,202,100 | 393,123,000 | 97% | 24.26 | 0.72% | 24.18 | 0.49% | 24.11 | -0.05% | 23.71 | 0.77% | 0.79% | |
| 2019-07-08 | 24.20 | 24.69 | 23.43 | 24.54 | 0.00% | 1.86% | 4.29% | 21,108,300 | 508,516,000 | 129% | 24.09 | -0.46% | 24.06 | -0.02% | 24.12 | 0.39% | 23.53 | 0.60% | 0.75% | | |
|
