北陆药业( 300016.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 | 7.05 | 7.23 | 7.02 | 7.22 | 2.41% | 1.01% | 3.35% | 8,897,300 | 63,599,000 | 115% | 7.15 | -0.24% | 7.15 | 0.06% | 7.13 | 0.52% | 6.99 | 0.90% | 0.74% |  |
| 2019-02-21 | 7.19 | 7.28 | 7.04 | 7.05 | -1.54% | -1.61% | 1.82% | 10,076,300 | 72,194,000 | 139% | 7.17 | 0.39% | 7.15 | 0.55% | 7.09 | 0.75% | 6.92 | 1.05% | 0.55% | |
| 2019-02-20 | 7.19 | 7.23 | 7.06 | 7.16 | 0.28% | 0.32% | 4.50% | 6,255,100 | 44,645,000 | 95% | 7.14 | 0.01% | 7.11 | 0.82% | 7.04 | 0.82% | 6.85 | 0.88% | 0.37% | |
| 2019-02-19 | 7.17 | 7.23 | 7.05 | 7.14 | -0.42% | 0.06% | 5.12% | 7,762,700 | 55,397,000 | 125% | 7.14 | 0.91% | 7.05 | 0.99% | 6.98 | 1.01% | 6.79 | 1.34% | 0.19% | |
| 2019-02-18 | 6.89 | 7.21 | 6.87 | 7.17 | 4.98% | 1.39% | 6.98% | 10,987,800 | 77,711,000 | 187% | 7.07 | 2.49% | 6.98 | 1.47% | 6.91 | 1.56% | 6.70 | 1.48% | -0.03% | |
| 2019-02-15 | 6.90 | 6.96 | 6.82 | 6.83 | -1.16% | -1.01% | 3.42% | 5,873,100 | 40,523,000 | 111% | 6.90 | -0.17% | 6.88 | 0.57% | 6.81 | 1.28% | 6.60 | 0.70% | -0.23% | |
| 2019-02-14 | 6.83 | 7.00 | 6.80 | 6.91 | 0.44% | -0.03% | 5.37% | 7,252,200 | 50,130,000 | 143% | 6.91 | 1.05% | 6.84 | 1.44% | 6.72 | 1.62% | 6.56 | 0.89% | -0.34% | |
| 2019-02-13 | 6.81 | 6.90 | 6.76 | 6.88 | 0.88% | 0.58% | 5.85% | 8,335,400 | 57,012,000 | 170% | 6.84 | 0.83% | 6.75 | 2.38% | 6.61 | 2.01% | 6.50 | 0.70% | -0.48% | |
| 2019-02-12 | 6.58 | 6.87 | 6.56 | 6.82 | 3.33% | 0.53% | 5.65% | 8,487,300 | 57,575,000 | 160% | 6.78 | 4.00% | 6.59 | 3.62% | 6.48 | 3.02% | 6.46 | 0.26% | -0.67% | |
| 2019-02-11 | 6.43 | 6.60 | 6.40 | 6.60 | 2.80% | 1.18% | 2.52% | 5,019,200 | 32,742,000 | 98% | 6.52 | 3.41% | 6.36 | 1.91% | 6.29 | 0.64% | 6.44 | -0.80% | -0.70% |  |
| 2019-02-01 | 6.22 | 6.42 | 6.17 | 6.42 | 4.05% | 1.78% | -1.08% | 4,740,000 | 29,899,000 | 87% | 6.31 | 2.10% | 6.24 | 0.91% | 6.25 | -0.41% | 6.49 | -0.98% | -0.63% | |
| 2019-01-31 | 6.16 | 6.25 | 6.11 | 6.17 | 0.16% | -0.13% | -5.86% | 3,285,300 | 20,296,000 | 57% | 6.18 | -0.36% | 6.18 | -1.12% | 6.28 | -1.01% | 6.55 | -0.83% | -0.52% | |
| 2019-01-30 | 6.14 | 6.28 | 6.09 | 6.16 | -0.32% | -0.65% | -6.79% | 3,239,300 | 20,083,000 | 53% | 6.20 | 0.42% | 6.25 | -1.12% | 6.34 | -1.38% | 6.61 | -0.87% | -0.43% | |
| 2019-01-29 | 6.30 | 6.35 | 6.06 | 6.18 | -2.83% | 0.10% | -7.30% | 4,693,200 | 28,978,000 | 74% | 6.17 | -3.27% | 6.32 | -1.73% | 6.43 | -1.59% | 6.67 | -0.89% | -0.32% | |
| 2019-01-28 | 6.41 | 6.48 | 6.28 | 6.36 | 0.00% | -0.36% | -5.46% | 4,153,200 | 26,508,000 | 66% | 6.38 | -0.79% | 6.44 | -0.95% | 6.54 | -1.49% | 6.73 | -0.46% | -0.23% | |
| 2019-01-25 | 6.42 | 6.50 | 6.36 | 6.36 | -1.70% | -1.15% | -5.89% | 4,199,800 | 27,020,000 | 68% | 6.43 | -0.66% | 6.50 | -1.32% | 6.64 | -1.10% | 6.76 | -0.38% | -0.22% | |
| 2019-01-24 | 6.47 | 6.55 | 6.38 | 6.47 | -0.15% | -0.11% | -4.63% | 5,243,500 | 33,961,000 | 86% | 6.48 | -0.77% | 6.58 | -1.83% | 6.71 | -0.95% | 6.78 | -0.51% | -0.21% | |
| 2019-01-23 | 6.84 | 6.84 | 6.28 | 6.48 | -5.26% | -0.72% | -4.97% | 12,470,700 | 81,391,000 | 203% | 6.53 | -4.72% | 6.71 | -3.02% | 6.77 | -2.21% | 6.82 | -1.25% | -0.17% | |
| 2019-01-22 | 6.91 | 6.93 | 6.81 | 6.84 | -1.30% | -0.15% | -0.94% | 4,776,100 | 32,718,000 | 88% | 6.85 | -1.68% | 6.92 | -0.12% | 6.93 | -0.14% | 6.91 | -0.07% | -0.07% | |
| 2019-01-21 | 7.00 | 7.04 | 6.90 | 6.93 | -0.86% | -0.53% | 0.29% | 6,008,200 | 41,860,000 | 110% | 6.97 | 0.74% | 6.92 | -0.13% | 6.94 | 0.28% | 6.91 | -0.07% | -0.07% | |
| 2019-01-18 | 6.83 | 6.99 | 6.78 | 6.99 | 2.34% | 1.07% | 1.08% | 6,083,600 | 42,077,000 | 109% | 6.92 | 0.42% | 6.93 | 0.01% | 6.92 | 0.32% | 6.92 | 0.12% | -0.07% | |
| 2019-01-17 | 6.95 | 6.98 | 6.80 | 6.83 | -1.73% | -0.83% | -1.11% | 5,707,500 | 39,308,000 | 100% | 6.89 | -1.63% | 6.93 | 0.03% | 6.90 | 0.10% | 6.91 | 0.09% | -0.11% | |
| 2019-01-16 | 7.01 | 7.08 | 6.93 | 6.95 | -0.57% | -0.73% | 0.71% | 5,369,000 | 37,591,000 | 99% | 7.00 | 1.33% | 6.93 | 1.12% | 6.89 | 0.09% | 6.90 | 0.28% | -0.15% | |
| 2019-01-15 | 6.86 | 6.99 | 6.81 | 6.99 | 1.90% | 1.17% | 1.57% | 4,838,100 | 33,428,000 | 88% | 6.91 | 0.89% | 6.85 | 0.26% | 6.88 | -0.02% | 6.88 | -0.06% | -0.20% | |
| 2019-01-14 | 6.84 | 6.89 | 6.78 | 6.86 | 0.29% | 0.18% | -0.38% | 3,490,400 | 23,902,000 | 65% | 6.85 | 0.91% | 6.84 | -0.68% | 6.88 | -0.45% | 6.89 | -0.29% | -0.22% | |
| 2019-01-11 | 6.82 | 6.85 | 6.71 | 6.84 | 0.74% | 0.80% | -0.96% | 3,867,900 | 26,248,000 | 69% | 6.79 | -1.06% | 6.88 | -0.38% | 6.91 | -0.03% | 6.91 | -0.30% | -0.24% | |
| 2019-01-10 | 6.86 | 6.98 | 6.75 | 6.79 | -1.31% | -1.01% | -1.98% | 6,131,500 | 42,055,000 | 109% | 6.86 | -1.35% | 6.91 | -0.68% | 6.92 | 0.07% | 6.93 | -0.16% | -0.23% | |
| 2019-01-09 | 6.88 | 7.03 | 6.87 | 6.88 | -0.29% | -1.05% | -0.84% | 7,087,200 | 49,279,000 | 129% | 6.95 | 0.68% | 6.96 | 0.51% | 6.91 | 0.41% | 6.94 | -0.19% | -0.26% | |
| 2019-01-08 | 7.04 | 7.04 | 6.86 | 6.90 | -1.71% | -0.09% | -0.73% | 6,124,300 | 42,293,000 | 115% | 6.91 | -1.37% | 6.92 | 0.35% | 6.88 | -0.09% | 6.95 | -0.12% | -0.27% | |
| 2019-01-07 | 7.05 | 7.06 | 6.96 | 7.02 | 0.00% | 0.26% | 0.88% | 6,742,900 | 47,217,000 | 138% | 7.00 | 2.14% | 6.90 | 1.03% | 6.89 | -0.12% | 6.96 | -0.01% | -0.35% | | |
|
